Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.250 | 7.330 | 7.000 | 7.040 | 1,144,484 | -0.21(-2.90%) |
May 27, 2010 | 7.170 | 7.340 | 7.150 | 7.250 | 990,298 | +0.25(+3.57%) |
May 26, 2010 | 7.170 | 7.400 | 6.960 | 7.000 | 1,410,892 | -0.03(-0.43%) |
May 25, 2010 | 6.650 | 7.130 | 6.630 | 7.030 | 1,883,815 | +0.37(+5.56%) |
May 24, 2010 | 6.890 | 6.940 | 6.640 | 6.660 | 829,039 | -0.24(-3.48%) |
May 21, 2010 | 6.950 | 6.950 | 6.610 | 6.900 | 2,698,499 | -0.25(-3.50%) |
May 20, 2010 | 7.110 | 7.500 | 7.100 | 7.150 | 937,857 | -0.40(-5.30%) |
May 19, 2010 | 7.640 | 7.690 | 7.400 | 7.550 | 662,964 | -0.15(-1.95%) |
May 18, 2010 | 7.960 | 8.000 | 7.680 | 7.700 | 561,124 | -0.15(-1.91%) |
May 17, 2010 | 7.670 | 7.890 | 7.500 | 7.850 | 1,103,043 | +0.11(+1.42%) |
May 14, 2010 | 8.050 | 8.090 | 7.660 | 7.740 | 1,080,988 | -0.38(-4.68%) |
May 13, 2010 | 8.390 | 8.500 | 8.040 | 8.120 | 766,291 | -0.31(-3.68%) |
May 12, 2010 | 8.230 | 8.500 | 8.220 | 8.430 | 610,097 | +0.19(+2.31%) |
May 11, 2010 | 8.230 | 8.310 | 7.956 | 8.240 | 901,153 | +0.06(+0.73%) |
May 10, 2010 | 8.170 | 8.310 | 8.040 | 8.180 | 1,049,016 | +0.31(+3.94%) |
May 07, 2010 | 8.120 | 8.250 | 7.750 | 7.870 | 1,241,923 | -0.34(-4.14%) |
May 06, 2010 | 8.720 | 8.900 | 7.510 | 8.210 | 1,455,281 | -0.58(-6.60%) |
May 05, 2010 | 8.910 | 8.980 | 8.790 | 8.790 | 637,693 | -0.19(-2.12%) |
May 04, 2010 | 9.160 | 9.160 | 8.840 | 8.980 | 731,073 | -0.30(-3.23%) |
May 03, 2010 | 9.160 | 9.360 | 8.930 | 9.280 | 836,578 | +0.14(+1.53%) |
Apr 30, 2010 | 9.750 | 9.800 | 9.100 | 9.140 | 1,123,887 | -0.61(-6.26%) |
Apr 29, 2010 | 9.770 | 9.870 | 9.690 | 9.750 | 656,940 | +0.03(+0.31%) |
Apr 28, 2010 | 9.630 | 9.770 | 9.510 | 9.720 | 540,181 | +0.13(+1.36%) |
Apr 27, 2010 | 9.670 | 9.980 | 9.590 | 9.590 | 944,568 | -0.38(-3.81%) |
Apr 26, 2010 | 9.990 | 10.01 | 9.885 | 9.970 | 548,232 | -0.03(-0.30%) |
Apr 23, 2010 | 9.950 | 10.00 | 9.820 | 10.00 | 872,650 | +0.00(+0.00%) |
Apr 22, 2010 | 9.940 | 10.07 | 9.770 | 10.00 | 884,860 | +0.00(+0.00%) |
Apr 21, 2010 | 10.00 | 10.04 | 9.710 | 10.00 | 936,689 | +0.00(+0.00%) |
Apr 20, 2010 | 9.750 | 10.04 | 9.660 | 10.00 | 1,086,685 | +0.29(+2.99%) |
Apr 19, 2010 | 9.730 | 9.810 | 9.460 | 9.710 | 659,209 | -0.08(-0.82%) |
Apr 16, 2010 | 9.890 | 9.900 | 9.680 | 9.790 | 900,714 | -0.12(-1.21%) |
Apr 15, 2010 | 9.790 | 9.950 | 9.740 | 9.910 | 860,080 | -0.14(-1.39%) |
Apr 14, 2010 | 9.600 | 10.10 | 9.500 | 10.05 | 1,659,572 | +0.49(+5.13%) |
Apr 13, 2010 | 9.220 | 9.570 | 9.110 | 9.560 | 1,508,335 | +0.34(+3.69%) |
Apr 12, 2010 | 9.070 | 9.240 | 8.960 | 9.220 | 1,012,013 | +0.31(+3.48%) |
Apr 09, 2010 | 8.670 | 8.950 | 8.598 | 8.910 | 748,370 | +0.24(+2.77%) |
Apr 08, 2010 | 8.770 | 8.770 | 8.550 | 8.670 | 248,377 | -0.09(-1.03%) |
Apr 07, 2010 | 8.830 | 8.910 | 8.710 | 8.760 | 602,947 | -0.08(-0.90%) |
Apr 06, 2010 | 8.510 | 8.840 | 8.470 | 8.840 | 595,048 | +0.23(+2.67%) |
Apr 05, 2010 | 8.480 | 8.660 | 8.480 | 8.610 | 380,416 | +0.15(+1.77%) |
Apr 01, 2010 | 8.530 | 8.460 | 8.460 | 8.460 | 605,100 | -0.06(-0.70%) |
Mar 31, 2010 | 8.380 | 8.790 | 8.350 | 8.520 | 765,500 | +0.09(+1.07%) |
Mar 30, 2010 | 8.400 | 8.440 | 8.150 | 8.430 | 545,807 | +0.03(+0.36%) |
Mar 29, 2010 | 8.450 | 8.520 | 8.370 | 8.400 | 608,270 | +0.06(+0.72%) |
Mar 26, 2010 | 8.220 | 8.370 | 8.160 | 8.340 | 477,563 | +0.17(+2.08%) |
Mar 25, 2010 | 8.160 | 8.340 | 8.070 | 8.170 | 751,995 | +0.09(+1.11%) |
Mar 24, 2010 | 8.310 | 8.310 | 8.050 | 8.080 | 557,505 | -0.23(-2.77%) |
Mar 23, 2010 | 8.050 | 8.340 | 8.035 | 8.310 | 677,083 | +0.26(+3.23%) |
Mar 22, 2010 | 7.880 | 8.070 | 7.880 | 8.050 | 978,578 | +0.03(+0.37%) |
Mar 19, 2010 | 8.110 | 8.210 | 7.920 | 8.020 | 915,369 | -0.11(-1.35%) |
Mar 18, 2010 | 8.100 | 8.200 | 8.030 | 8.130 | 605,408 | +0.00(+0.00%) |
Mar 17, 2010 | 8.230 | 8.300 | 8.100 | 8.130 | 1,085,892 | -0.11(-1.33%) |
Mar 16, 2010 | 8.170 | 8.250 | 8.120 | 8.240 | 311,558 | +0.07(+0.86%) |
Mar 15, 2010 | 8.270 | 8.390 | 8.120 | 8.170 | 400,196 | -0.08(-0.97%) |
Mar 12, 2010 | 8.430 | 8.430 | 8.080 | 8.250 | 465,157 | -0.19(-2.25%) |
Mar 11, 2010 | 8.400 | 8.500 | 8.200 | 8.440 | 546,499 | +0.04(+0.48%) |
Mar 10, 2010 | 8.260 | 8.580 | 8.210 | 8.400 | 895,880 | +0.10(+1.20%) |
Mar 09, 2010 | 8.120 | 8.300 | 8.020 | 8.300 | 433,584 | +0.15(+1.84%) |
Mar 08, 2010 | 8.150 | 8.240 | 8.070 | 8.150 | 413,717 | -0.04(-0.49%) |
Mar 05, 2010 | 8.070 | 8.190 | 7.980 | 8.190 | 454,419 | +0.14(+1.74%) |
Mar 04, 2010 | 8.110 | 8.170 | 7.970 | 8.050 | 141,993 | -0.07(-0.86%) |
Mar 03, 2010 | 8.120 | 8.150 | 7.880 | 8.120 | 625,952 | +0.05(+0.62%) |
Mar 02, 2010 | 7.600 | 8.100 | 7.540 | 8.070 | 945,589 | +0.47(+6.18%) |