Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.650 | 6.750 | 6.370 | 6.460 | 734,552 | -0.19(-2.86%) |
May 27, 2010 | 6.400 | 6.650 | 6.380 | 6.650 | 329,697 | +0.37(+5.89%) |
May 26, 2010 | 6.060 | 6.350 | 6.060 | 6.280 | 382,988 | +0.29(+4.84%) |
May 25, 2010 | 5.950 | 6.020 | 5.790 | 5.990 | 323,325 | -0.10(-1.64%) |
May 24, 2010 | 6.210 | 6.350 | 6.090 | 6.090 | 252,783 | -0.11(-1.77%) |
May 21, 2010 | 5.980 | 6.310 | 5.860 | 6.200 | 439,489 | +0.13(+2.14%) |
May 20, 2010 | 6.110 | 6.390 | 6.040 | 6.070 | 816,468 | -0.43(-6.62%) |
May 19, 2010 | 6.560 | 6.740 | 6.350 | 6.500 | 464,385 | -0.12(-1.78%) |
May 18, 2010 | 6.920 | 7.150 | 6.570 | 6.617 | 265,483 | -0.19(-2.83%) |
May 17, 2010 | 6.940 | 7.020 | 6.630 | 6.810 | 263,777 | -0.08(-1.16%) |
May 14, 2010 | 7.170 | 7.180 | 6.800 | 6.890 | 232,191 | -0.31(-4.31%) |
May 13, 2010 | 7.160 | 7.320 | 7.150 | 7.200 | 342,654 | +0.04(+0.56%) |
May 12, 2010 | 7.140 | 7.200 | 6.830 | 7.160 | 344,007 | +0.02(+0.28%) |
May 11, 2010 | 7.110 | 7.350 | 6.770 | 7.140 | 356,084 | +0.01(+0.14%) |
May 10, 2010 | 7.300 | 7.699 | 7.020 | 7.130 | 631,970 | -0.10(-1.38%) |
May 07, 2010 | 6.920 | 7.250 | 6.460 | 7.230 | 898,220 | +0.72(+11.06%) |
May 06, 2010 | 8.020 | 8.040 | 5.960 | 6.510 | 2,236,789 | -1.64(-20.12%) |
May 05, 2010 | 8.080 | 8.380 | 8.010 | 8.150 | 420,138 | -0.13(-1.57%) |
May 04, 2010 | 8.510 | 8.510 | 8.040 | 8.280 | 571,225 | -0.38(-4.39%) |
May 03, 2010 | 8.340 | 8.680 | 8.270 | 8.660 | 229,183 | +0.40(+4.84%) |
Apr 30, 2010 | 8.820 | 8.824 | 8.260 | 8.260 | 238,562 | -0.61(-6.88%) |
Apr 29, 2010 | 8.510 | 8.900 | 8.460 | 8.870 | 208,097 | +0.46(+5.47%) |
Apr 28, 2010 | 8.680 | 8.680 | 8.390 | 8.410 | 101,111 | -0.20(-2.32%) |
Apr 27, 2010 | 8.900 | 8.920 | 8.470 | 8.610 | 240,575 | -0.30(-3.37%) |
Apr 26, 2010 | 8.980 | 8.990 | 8.900 | 8.910 | 137,996 | -0.03(-0.34%) |
Apr 23, 2010 | 8.930 | 8.990 | 8.760 | 8.940 | 197,362 | +0.05(+0.56%) |
Apr 22, 2010 | 8.520 | 8.890 | 8.370 | 8.890 | 178,197 | +0.31(+3.61%) |
Apr 21, 2010 | 8.720 | 8.850 | 8.530 | 8.580 | 164,454 | -0.11(-1.27%) |
Apr 20, 2010 | 8.520 | 8.810 | 8.420 | 8.690 | 223,135 | +0.24(+2.84%) |
Apr 19, 2010 | 8.560 | 8.740 | 8.350 | 8.450 | 258,090 | -0.10(-1.17%) |
Apr 16, 2010 | 8.930 | 8.930 | 8.511 | 8.550 | 350,010 | -0.36(-4.04%) |
Apr 15, 2010 | 8.780 | 8.960 | 8.741 | 8.910 | 245,019 | +0.17(+1.95%) |
Apr 14, 2010 | 8.780 | 8.780 | 8.660 | 8.740 | 180,636 | +0.07(+0.81%) |
Apr 13, 2010 | 8.750 | 8.750 | 8.620 | 8.670 | 180,703 | -0.14(-1.59%) |
Apr 12, 2010 | 8.720 | 8.860 | 8.500 | 8.810 | 408,178 | +0.17(+1.97%) |
Apr 09, 2010 | 8.260 | 8.690 | 8.250 | 8.640 | 412,461 | +0.42(+5.11%) |
Apr 08, 2010 | 8.260 | 8.260 | 7.970 | 8.220 | 197,388 | -0.04(-0.48%) |
Apr 07, 2010 | 8.250 | 8.290 | 8.210 | 8.260 | 297,162 | +0.05(+0.61%) |
Apr 06, 2010 | 7.820 | 8.390 | 7.800 | 8.210 | 370,350 | +0.38(+4.85%) |
Apr 05, 2010 | 7.740 | 7.930 | 7.650 | 7.830 | 275,849 | +0.14(+1.82%) |
Apr 01, 2010 | 7.750 | 7.690 | 7.690 | 7.690 | 176,200 | +0.02(+0.26%) |
Mar 31, 2010 | 7.520 | 7.810 | 7.520 | 7.670 | 307,319 | +0.17(+2.27%) |
Mar 30, 2010 | 7.470 | 7.530 | 7.380 | 7.500 | 291,442 | +0.01(+0.13%) |
Mar 29, 2010 | 7.600 | 7.690 | 7.450 | 7.490 | 378,703 | -0.05(-0.66%) |
Mar 26, 2010 | 7.880 | 7.880 | 7.510 | 7.540 | 518,287 | -0.29(-3.70%) |
Mar 25, 2010 | 8.190 | 8.280 | 7.800 | 7.830 | 376,968 | -0.30(-3.69%) |
Mar 24, 2010 | 8.000 | 8.150 | 7.870 | 8.130 | 401,806 | +0.13(+1.63%) |
Mar 23, 2010 | 7.850 | 8.010 | 7.817 | 8.000 | 161,154 | +0.17(+2.17%) |
Mar 22, 2010 | 7.650 | 7.880 | 7.500 | 7.830 | 362,244 | +0.15(+1.95%) |
Mar 19, 2010 | 7.990 | 7.990 | 7.470 | 7.680 | 546,641 | -0.26(-3.27%) |
Mar 18, 2010 | 8.050 | 8.100 | 7.910 | 7.940 | 451,142 | -0.10(-1.24%) |
Mar 17, 2010 | 8.030 | 8.150 | 7.980 | 8.040 | 257,586 | +0.07(+0.88%) |
Mar 16, 2010 | 8.020 | 8.065 | 7.860 | 7.970 | 182,829 | -0.02(-0.25%) |
Mar 15, 2010 | 7.910 | 8.110 | 7.870 | 7.990 | 276,390 | +0.03(+0.38%) |
Mar 12, 2010 | 7.770 | 7.970 | 7.710 | 7.960 | 327,124 | +0.24(+3.11%) |
Mar 11, 2010 | 7.730 | 7.750 | 7.571 | 7.720 | 287,283 | -0.01(-0.13%) |
Mar 10, 2010 | 7.940 | 7.998 | 7.709 | 7.730 | 286,049 | -0.25(-3.13%) |
Mar 09, 2010 | 7.810 | 8.150 | 7.810 | 7.980 | 1,244,268 | +0.01(+0.13%) |
Mar 08, 2010 | 7.700 | 7.990 | 7.480 | 7.970 | 892,964 | +0.22(+2.84%) |
Mar 05, 2010 | 7.570 | 7.850 | 7.560 | 7.750 | 702,514 | +0.19(+2.51%) |
Mar 04, 2010 | 7.440 | 7.590 | 7.420 | 7.560 | 394,550 | +0.16(+2.16%) |
Mar 03, 2010 | 7.350 | 7.539 | 7.250 | 7.400 | 582,156 | +0.02(+0.27%) |
Mar 02, 2010 | 7.140 | 7.400 | 7.130 | 7.380 | 560,666 | +0.25(+3.51%) |