Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.350 | 8.430 | 7.940 | 8.160 | 99,982 | -0.19(-2.28%) |
May 27, 2010 | 8.050 | 8.370 | 7.840 | 8.350 | 36,737 | +0.52(+6.64%) |
May 26, 2010 | 8.010 | 8.200 | 7.810 | 7.830 | 58,877 | -0.09(-1.14%) |
May 25, 2010 | 7.800 | 8.030 | 7.680 | 7.920 | 64,666 | -0.12(-1.49%) |
May 24, 2010 | 8.100 | 8.460 | 8.030 | 8.040 | 57,278 | -0.04(-0.50%) |
May 21, 2010 | 7.520 | 8.166 | 7.510 | 8.080 | 81,581 | +0.43(+5.62%) |
May 20, 2010 | 7.680 | 8.090 | 7.590 | 7.650 | 69,458 | -0.61(-7.38%) |
May 19, 2010 | 8.330 | 8.500 | 8.140 | 8.260 | 39,769 | -0.06(-0.72%) |
May 18, 2010 | 8.700 | 8.790 | 8.310 | 8.320 | 40,590 | -0.31(-3.59%) |
May 17, 2010 | 8.770 | 8.800 | 8.210 | 8.630 | 70,754 | -0.13(-1.48%) |
May 14, 2010 | 8.770 | 8.920 | 8.460 | 8.760 | 72,278 | -0.03(-0.34%) |
May 13, 2010 | 8.990 | 8.990 | 8.720 | 8.790 | 70,740 | -0.11(-1.24%) |
May 12, 2010 | 8.830 | 9.080 | 8.800 | 8.900 | 587,624 | +0.11(+1.25%) |
May 11, 2010 | 8.840 | 8.900 | 8.520 | 8.790 | 50,204 | +0.01(+0.11%) |
May 10, 2010 | 8.760 | 8.860 | 8.330 | 8.780 | 87,335 | +0.56(+6.81%) |
May 07, 2010 | 8.470 | 8.470 | 7.740 | 8.220 | 112,588 | -0.24(-2.84%) |
May 06, 2010 | 8.630 | 9.020 | 8.450 | 8.460 | 401,199 | -0.18(-2.08%) |
May 05, 2010 | 8.640 | 8.800 | 8.440 | 8.640 | 138,147 | -0.25(-2.81%) |
May 04, 2010 | 9.020 | 9.200 | 8.750 | 8.890 | 71,986 | -0.22(-2.41%) |
May 03, 2010 | 9.000 | 9.150 | 8.830 | 9.110 | 144,494 | -0.29(-3.09%) |
Apr 30, 2010 | 9.160 | 9.470 | 8.610 | 9.400 | 116,241 | +0.34(+3.75%) |
Apr 29, 2010 | 8.750 | 9.450 | 8.750 | 9.060 | 259,188 | +0.37(+4.26%) |
Apr 28, 2010 | 8.370 | 8.690 | 8.250 | 8.690 | 46,396 | +0.37(+4.45%) |
Apr 27, 2010 | 8.240 | 8.660 | 8.230 | 8.320 | 91,632 | +0.02(+0.24%) |
Apr 26, 2010 | 7.880 | 8.430 | 7.880 | 8.300 | 93,074 | +0.38(+4.80%) |
Apr 23, 2010 | 7.680 | 7.980 | 7.680 | 7.920 | 57,200 | +0.17(+2.19%) |
Apr 22, 2010 | 7.690 | 7.769 | 7.520 | 7.750 | 28,154 | -0.04(-0.51%) |
Apr 21, 2010 | 7.780 | 7.810 | 7.540 | 7.790 | 33,336 | +0.01(+0.13%) |
Apr 20, 2010 | 7.600 | 7.780 | 7.510 | 7.780 | 43,223 | +0.23(+3.05%) |
Apr 19, 2010 | 7.830 | 7.850 | 7.440 | 7.550 | 58,428 | -0.19(-2.45%) |
Apr 16, 2010 | 7.970 | 8.170 | 7.720 | 7.740 | 156,891 | -0.19(-2.40%) |
Apr 15, 2010 | 7.820 | 8.000 | 7.720 | 7.930 | 51,750 | +0.14(+1.80%) |
Apr 14, 2010 | 7.730 | 7.870 | 7.570 | 7.790 | 262,078 | +0.08(+1.04%) |
Apr 13, 2010 | 7.530 | 7.720 | 7.460 | 7.710 | 27,702 | +0.15(+1.98%) |
Apr 12, 2010 | 7.980 | 8.100 | 7.350 | 7.560 | 251,016 | -0.35(-4.42%) |
Apr 09, 2010 | 7.940 | 8.040 | 7.840 | 7.910 | 113,720 | -0.07(-0.88%) |
Apr 08, 2010 | 7.570 | 8.090 | 7.560 | 7.980 | 258,677 | +0.43(+5.70%) |
Apr 07, 2010 | 7.390 | 7.580 | 7.390 | 7.550 | 49,121 | +0.11(+1.48%) |
Apr 06, 2010 | 7.210 | 7.530 | 7.210 | 7.440 | 33,821 | +0.18(+2.48%) |
Apr 05, 2010 | 7.360 | 7.400 | 7.110 | 7.260 | 119,174 | -0.11(-1.49%) |
Apr 01, 2010 | 7.650 | 7.370 | 7.370 | 7.370 | 94,100 | -0.15(-1.99%) |
Mar 31, 2010 | 7.390 | 7.820 | 7.380 | 7.520 | 1,023,322 | +0.15(+2.04%) |
Mar 30, 2010 | 7.380 | 7.390 | 7.240 | 7.370 | 110,587 | +0.02(+0.27%) |
Mar 29, 2010 | 7.180 | 7.390 | 7.150 | 7.350 | 58,660 | +0.16(+2.23%) |
Mar 26, 2010 | 7.250 | 7.400 | 7.170 | 7.190 | 53,875 | +0.03(+0.42%) |
Mar 25, 2010 | 7.250 | 7.370 | 7.110 | 7.160 | 155,660 | -0.04(-0.56%) |
Mar 24, 2010 | 7.510 | 7.550 | 7.200 | 7.200 | 73,822 | -0.30(-4.00%) |
Mar 23, 2010 | 7.540 | 7.570 | 7.330 | 7.500 | 58,701 | -0.04(-0.53%) |
Mar 22, 2010 | 7.550 | 7.570 | 7.470 | 7.540 | 62,894 | -0.02(-0.26%) |
Mar 19, 2010 | 7.560 | 7.660 | 7.470 | 7.560 | 332,285 | +0.06(+0.80%) |
Mar 18, 2010 | 7.470 | 7.550 | 7.061 | 7.500 | 630,026 | +0.00(+0.00%) |
Mar 17, 2010 | 7.630 | 7.650 | 7.500 | 7.500 | 31,402 | -0.15(-1.96%) |
Mar 16, 2010 | 7.600 | 7.900 | 7.330 | 7.650 | 68,956 | +0.03(+0.39%) |
Mar 15, 2010 | 7.370 | 7.650 | 7.200 | 7.620 | 55,812 | +0.33(+4.53%) |
Mar 12, 2010 | 7.270 | 7.355 | 7.040 | 7.290 | 33,958 | +0.04(+0.55%) |
Mar 11, 2010 | 7.250 | 7.280 | 7.170 | 7.250 | 13,593 | -0.05(-0.68%) |
Mar 10, 2010 | 7.560 | 7.560 | 7.161 | 7.300 | 24,053 | -0.23(-3.05%) |
Mar 09, 2010 | 7.050 | 7.699 | 7.000 | 7.530 | 112,155 | +0.20(+2.73%) |
Mar 08, 2010 | 7.220 | 7.340 | 7.160 | 7.330 | 154,412 | +0.16(+2.23%) |
Mar 05, 2010 | 7.110 | 7.190 | 7.070 | 7.170 | 77,759 | +0.03(+0.42%) |
Mar 04, 2010 | 7.050 | 7.215 | 6.840 | 7.140 | 152,892 | +0.05(+0.71%) |
Mar 03, 2010 | 7.000 | 7.140 | 6.900 | 7.090 | 99,418 | +0.12(+1.72%) |
Mar 02, 2010 | 6.640 | 7.100 | 6.620 | 6.970 | 312,627 | +0.36(+5.45%) |