Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.659 | 7.855 | 7.541 | 7.659 | 1,199,065 | -0.20(-2.60%) |
May 27, 2010 | 7.415 | 7.863 | 7.336 | 7.863 | 1,482,628 | +0.68(+9.53%) |
May 26, 2010 | 7.179 | 7.313 | 6.982 | 7.179 | 1,565 | +0.35(+5.18%) |
May 25, 2010 | 6.574 | 6.841 | 6.487 | 6.825 | 949,147 | +0.06(+0.81%) |
May 24, 2010 | 7.030 | 7.085 | 6.762 | 6.770 | 1,273,029 | -0.32(-4.55%) |
May 21, 2010 | 6.763 | 7.210 | 6.505 | 7.093 | 1,850,392 | +0.16(+2.26%) |
May 20, 2010 | 6.904 | 7.085 | 6.850 | 6.936 | 1,202,844 | -0.38(-5.14%) |
May 19, 2010 | 7.586 | 7.673 | 7.194 | 7.312 | 1,070,504 | -0.35(-4.60%) |
May 18, 2010 | 7.798 | 7.923 | 7.531 | 7.665 | 1,589,665 | +0.05(+0.62%) |
May 17, 2010 | 7.915 | 8.010 | 7.510 | 7.618 | 1,247,545 | -0.24(-3.09%) |
May 14, 2010 | 7.861 | 7.861 | 7.625 | 7.861 | 1,057,409 | -0.06(-0.79%) |
May 13, 2010 | 7.829 | 8.017 | 7.696 | 7.923 | 882,622 | +0.09(+1.20%) |
May 12, 2010 | 7.821 | 8.135 | 7.782 | 7.829 | 1,259,922 | +0.06(+0.81%) |
May 11, 2010 | 7.861 | 8.041 | 7.720 | 7.767 | 1,288,615 | +0.11(+1.43%) |
May 10, 2010 | 7.516 | 7.657 | 7.477 | 7.657 | 894,528 | +0.50(+7.01%) |
May 07, 2010 | 7.359 | 7.516 | 6.983 | 7.155 | 2,077,546 | -0.24(-3.18%) |
May 06, 2010 | 7.688 | 7.806 | 6.889 | 7.390 | 1,987,103 | -0.08(-1.05%) |
May 05, 2010 | 7.657 | 7.829 | 7.453 | 7.469 | 1,740,423 | -0.27(-3.54%) |
May 04, 2010 | 7.931 | 8.229 | 7.602 | 7.743 | 2,806,469 | -0.09(-1.20%) |
May 03, 2010 | 7.602 | 7.931 | 7.194 | 7.837 | 2,249,884 | +0.42(+5.60%) |
Apr 30, 2010 | 7.453 | 7.727 | 7.288 | 7.422 | 2,215,896 | -0.54(-6.79%) |
Apr 29, 2010 | 8.127 | 8.182 | 7.657 | 7.962 | 1,530,494 | -0.12(-1.45%) |
Apr 28, 2010 | 8.205 | 8.213 | 7.947 | 8.080 | 760,323 | +0.00(+0.00%) |
Apr 27, 2010 | 8.057 | 8.245 | 7.892 | 8.080 | 1,064,443 | -0.06(-0.77%) |
Apr 26, 2010 | 8.778 | 8.809 | 8.143 | 8.143 | 1,610,829 | -0.64(-7.31%) |
Apr 23, 2010 | 8.558 | 8.840 | 8.198 | 8.785 | 1,239,323 | +0.30(+3.51%) |
Apr 22, 2010 | 8.535 | 8.652 | 8.386 | 8.488 | 1,172,308 | -0.24(-2.78%) |
Apr 21, 2010 | 8.919 | 8.919 | 8.582 | 8.731 | 835,550 | -0.15(-1.68%) |
Apr 20, 2010 | 8.801 | 9.013 | 8.785 | 8.879 | 680,117 | +0.20(+2.35%) |
Apr 19, 2010 | 8.582 | 8.848 | 8.425 | 8.676 | 1,074,090 | -0.04(-0.45%) |
Apr 16, 2010 | 9.021 | 9.044 | 8.574 | 8.715 | 2,302,424 | -0.38(-4.22%) |
Apr 15, 2010 | 8.652 | 9.405 | 8.778 | 9.099 | 2,689,936 | +0.45(+5.16%) |
Apr 14, 2010 | 8.495 | 8.703 | 8.354 | 8.652 | 1,193,661 | +0.20(+2.41%) |
Apr 13, 2010 | 8.417 | 8.527 | 8.347 | 8.448 | 1,164,261 | +0.01(+0.09%) |
Apr 12, 2010 | 8.323 | 8.441 | 8.127 | 8.441 | 1,261,968 | +0.16(+1.99%) |
Apr 09, 2010 | 8.182 | 8.323 | 7.962 | 8.276 | 1,211,315 | +0.17(+2.13%) |
Apr 08, 2010 | 7.367 | 8.143 | 7.351 | 8.104 | 2,445,416 | +0.70(+9.42%) |
Apr 07, 2010 | 7.320 | 7.453 | 7.281 | 7.406 | 1,091,216 | +0.10(+1.39%) |
Apr 06, 2010 | 7.194 | 7.320 | 7.140 | 7.304 | 507,774 | +0.07(+0.98%) |
Apr 05, 2010 | 6.857 | 7.241 | 6.787 | 7.234 | 990,954 | +0.44(+6.46%) |
Apr 01, 2010 | 6.693 | 6.795 | 6.795 | 6.795 | 809,355 | +0.21(+3.21%) |
Mar 31, 2010 | 6.685 | 6.881 | 6.575 | 6.583 | 1,076,574 | -0.12(-1.75%) |
Mar 30, 2010 | 6.795 | 6.795 | 6.583 | 6.701 | 582,459 | -0.08(-1.16%) |
Mar 29, 2010 | 6.583 | 6.889 | 6.560 | 6.779 | 658,451 | +0.27(+4.09%) |
Mar 26, 2010 | 6.638 | 6.724 | 6.458 | 6.513 | 888,329 | -0.12(-1.77%) |
Mar 25, 2010 | 7.030 | 7.069 | 6.630 | 6.630 | 1,124,913 | -0.31(-4.51%) |
Mar 24, 2010 | 7.046 | 7.155 | 6.928 | 6.944 | 571,238 | -0.21(-2.96%) |
Mar 23, 2010 | 7.053 | 7.163 | 6.991 | 7.155 | 563,882 | +0.15(+2.13%) |
Mar 22, 2010 | 6.779 | 7.038 | 6.724 | 7.006 | 897,758 | +0.16(+2.29%) |
Mar 19, 2010 | 6.928 | 6.959 | 6.740 | 6.850 | 1,221,232 | -0.07(-1.02%) |
Mar 18, 2010 | 7.179 | 7.233 | 6.865 | 6.920 | 752,162 | -0.26(-3.60%) |
Mar 17, 2010 | 7.187 | 7.234 | 7.022 | 7.179 | 639,880 | +0.05(+0.66%) |
Mar 16, 2010 | 7.249 | 7.343 | 7.124 | 7.132 | 589,052 | -0.05(-0.76%) |
Mar 15, 2010 | 7.144 | 7.210 | 7.116 | 7.187 | 555,176 | -0.27(-3.58%) |
Mar 12, 2010 | 7.398 | 7.508 | 7.343 | 7.453 | 598,935 | +0.14(+1.93%) |
Mar 11, 2010 | 7.398 | 7.445 | 7.202 | 7.312 | 685,776 | -0.13(-1.79%) |
Mar 10, 2010 | 7.312 | 7.445 | 7.257 | 7.445 | 558,193 | +0.13(+1.82%) |
Mar 09, 2010 | 7.250 | 7.421 | 7.234 | 7.312 | 381,204 | -0.02(-0.21%) |
Mar 08, 2010 | 7.164 | 7.375 | 7.117 | 7.328 | 609,932 | +0.18(+2.51%) |
Mar 05, 2010 | 7.132 | 7.194 | 7.054 | 7.148 | 657,258 | +0.08(+1.10%) |
Mar 04, 2010 | 7.343 | 7.398 | 7.070 | 7.070 | 834,523 | -0.25(-3.42%) |
Mar 03, 2010 | 7.171 | 7.406 | 7.171 | 7.320 | 1,234,876 | +0.19(+2.63%) |
Mar 02, 2010 | 6.984 | 7.179 | 6.945 | 7.132 | 1,613,040 | +0.20(+2.82%) |