Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.058 | 7.136 | 6.932 | 7.058 | 213,228 | +0.04(+0.51%) |
May 27, 2010 | 6.746 | 7.046 | 6.746 | 7.022 | 252,991 | +0.34(+5.04%) |
May 26, 2010 | 6.776 | 6.956 | 6.595 | 6.685 | 479,792 | -0.08(-1.16%) |
May 25, 2010 | 6.559 | 6.764 | 6.499 | 6.764 | 251,160 | -0.13(-1.92%) |
May 24, 2010 | 6.908 | 7.040 | 6.782 | 6.896 | 448,042 | +0.01(+0.09%) |
May 21, 2010 | 6.439 | 6.980 | 6.439 | 6.890 | 1,698,966 | +0.29(+4.37%) |
May 20, 2010 | 6.343 | 6.794 | 6.295 | 6.601 | 1,442,422 | -0.07(-1.08%) |
May 19, 2010 | 6.643 | 6.697 | 6.433 | 6.673 | 584,845 | -0.07(-1.07%) |
May 18, 2010 | 7.389 | 7.467 | 6.445 | 6.746 | 2,381,308 | -0.35(-5.00%) |
May 17, 2010 | 7.497 | 7.533 | 6.872 | 7.100 | 1,345,616 | -0.54(-7.08%) |
May 14, 2010 | 7.641 | 8.026 | 7.539 | 7.641 | 237,452 | -0.51(-6.27%) |
May 13, 2010 | 8.074 | 8.207 | 7.990 | 8.152 | 1,043,766 | -0.02(-0.22%) |
May 12, 2010 | 8.086 | 8.339 | 8.086 | 8.170 | 222,424 | +0.03(+0.37%) |
May 11, 2010 | 8.213 | 8.237 | 8.086 | 8.140 | 186,164 | -0.17(-2.10%) |
May 10, 2010 | 8.225 | 8.363 | 8.187 | 8.315 | 256,905 | +0.50(+6.38%) |
May 07, 2010 | 8.303 | 8.303 | 7.762 | 7.816 | 379,323 | -0.40(-4.90%) |
May 06, 2010 | 8.219 | 8.519 | 7.581 | 8.219 | 166 | -0.29(-3.39%) |
May 05, 2010 | 8.573 | 8.651 | 8.417 | 8.507 | 783,484 | -0.32(-3.61%) |
May 04, 2010 | 8.790 | 8.886 | 8.501 | 8.826 | 993,882 | -0.07(-0.74%) |
May 03, 2010 | 8.663 | 8.898 | 8.633 | 8.892 | 414,088 | +0.32(+3.79%) |
Apr 30, 2010 | 8.603 | 8.651 | 8.417 | 8.567 | 392,887 | +0.04(+0.42%) |
Apr 29, 2010 | 8.543 | 8.645 | 8.471 | 8.531 | 820,869 | +0.22(+2.68%) |
Apr 28, 2010 | 8.297 | 8.483 | 8.297 | 8.309 | 870,645 | +0.07(+0.80%) |
Apr 27, 2010 | 8.657 | 8.748 | 8.188 | 8.243 | 766,730 | -0.48(-5.51%) |
Apr 26, 2010 | 8.675 | 8.802 | 8.675 | 8.724 | 464,641 | +0.01(+0.07%) |
Apr 23, 2010 | 8.724 | 8.778 | 8.609 | 8.718 | 204,203 | -0.01(-0.07%) |
Apr 22, 2010 | 8.423 | 8.766 | 8.375 | 8.724 | 556,249 | +0.31(+3.72%) |
Apr 21, 2010 | 8.507 | 8.609 | 8.327 | 8.411 | 315,478 | -0.14(-1.62%) |
Apr 20, 2010 | 8.567 | 8.609 | 8.465 | 8.549 | 120,500 | +0.02(+0.21%) |
Apr 19, 2010 | 8.573 | 8.663 | 8.363 | 8.531 | 398,845 | -0.04(-0.42%) |
Apr 16, 2010 | 8.712 | 8.730 | 8.531 | 8.567 | 154,054 | -0.22(-2.53%) |
Apr 15, 2010 | 8.724 | 8.844 | 8.573 | 8.790 | 286,432 | +0.14(+1.60%) |
Apr 14, 2010 | 8.700 | 8.760 | 8.555 | 8.651 | 463,410 | +0.07(+0.77%) |
Apr 13, 2010 | 8.657 | 8.748 | 8.483 | 8.585 | 219,068 | -0.13(-1.45%) |
Apr 12, 2010 | 8.754 | 8.916 | 8.651 | 8.712 | 295,663 | -0.14(-1.63%) |
Apr 09, 2010 | 8.958 | 9.000 | 8.796 | 8.856 | 128,006 | -0.11(-1.21%) |
Apr 08, 2010 | 8.706 | 8.964 | 8.706 | 8.964 | 334,922 | +0.10(+1.08%) |
Apr 07, 2010 | 9.162 | 9.162 | 8.826 | 8.868 | 223,642 | -0.20(-2.19%) |
Apr 06, 2010 | 8.988 | 9.108 | 8.892 | 9.066 | 260,178 | +0.13(+1.48%) |
Apr 05, 2010 | 8.940 | 9.036 | 8.880 | 8.934 | 151,855 | +0.01(+0.13%) |
Apr 01, 2010 | 8.778 | 8.922 | 8.922 | 8.922 | 232,697 | +0.22(+2.56%) |
Mar 31, 2010 | 8.844 | 8.910 | 8.700 | 8.700 | 612,226 | -0.14(-1.63%) |
Mar 30, 2010 | 8.928 | 9.024 | 8.826 | 8.844 | 216,162 | +0.02(+0.20%) |
Mar 29, 2010 | 8.820 | 8.910 | 8.742 | 8.826 | 348,966 | +0.16(+1.87%) |
Mar 26, 2010 | 8.663 | 8.760 | 8.585 | 8.663 | 191,274 | -0.05(-0.62%) |
Mar 25, 2010 | 8.880 | 8.880 | 8.694 | 8.718 | 241,097 | -0.06(-0.68%) |
Mar 24, 2010 | 9.018 | 9.018 | 8.706 | 8.778 | 139,590 | -0.31(-3.44%) |
Mar 23, 2010 | 9.138 | 9.138 | 8.964 | 9.090 | 148,290 | +0.17(+1.89%) |
Mar 22, 2010 | 8.760 | 8.964 | 8.555 | 8.922 | 233,400 | +0.04(+0.47%) |
Mar 19, 2010 | 9.193 | 9.253 | 8.868 | 8.880 | 518,352 | -0.37(-3.97%) |
Mar 18, 2010 | 9.102 | 9.277 | 8.994 | 9.247 | 395,299 | +0.07(+0.79%) |
Mar 17, 2010 | 9.277 | 9.295 | 9.060 | 9.174 | 275,532 | -0.03(-0.33%) |
Mar 16, 2010 | 9.174 | 9.223 | 9.048 | 9.205 | 285,555 | +0.12(+1.32%) |
Mar 15, 2010 | 9.013 | 9.114 | 8.976 | 9.084 | 195,164 | -0.05(-0.53%) |
Mar 12, 2010 | 9.289 | 9.409 | 9.042 | 9.132 | 299,537 | -0.10(-1.04%) |
Mar 11, 2010 | 8.844 | 9.265 | 8.838 | 9.229 | 433,234 | +0.38(+4.28%) |
Mar 10, 2010 | 8.687 | 8.886 | 8.675 | 8.850 | 254,914 | +0.20(+2.29%) |
Mar 09, 2010 | 8.495 | 8.712 | 8.471 | 8.651 | 384,203 | +0.01(+0.14%) |
Mar 08, 2010 | 8.838 | 8.838 | 8.581 | 8.639 | 155,730 | -0.12(-1.37%) |
Mar 05, 2010 | 8.946 | 8.946 | 8.700 | 8.760 | 234,139 | +0.00(+0.00%) |
Mar 04, 2010 | 8.778 | 8.820 | 8.639 | 8.760 | 139,957 | +0.06(+0.69%) |
Mar 03, 2010 | 8.790 | 9.042 | 8.633 | 8.700 | 296,239 | -0.07(-0.75%) |
Mar 02, 2010 | 8.718 | 8.838 | 8.675 | 8.766 | 185,747 | +0.12(+1.39%) |