Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.290 | 7.730 | 7.290 | 7.290 | 41,064 | -0.46(-5.94%) |
May 27, 2010 | 7.200 | 7.760 | 7.108 | 7.750 | 50,241 | +0.73(+10.40%) |
May 26, 2010 | 7.020 | 7.380 | 7.010 | 7.020 | 571 | -0.05(-0.71%) |
May 25, 2010 | 7.100 | 7.106 | 6.890 | 7.070 | 51,284 | -0.08(-1.12%) |
May 24, 2010 | 7.150 | 7.280 | 7.070 | 7.150 | 76,353 | -0.01(-0.14%) |
May 21, 2010 | 7.120 | 7.330 | 7.080 | 7.160 | 92,920 | -0.07(-0.97%) |
May 20, 2010 | 7.310 | 7.420 | 7.220 | 7.230 | 86,207 | -0.34(-4.49%) |
May 19, 2010 | 7.610 | 7.730 | 7.470 | 7.570 | 50,539 | -0.10(-1.30%) |
May 18, 2010 | 8.070 | 8.070 | 7.570 | 7.670 | 51,783 | -0.25(-3.16%) |
May 17, 2010 | 7.900 | 7.960 | 7.600 | 7.920 | 43,281 | +0.08(+1.02%) |
May 14, 2010 | 7.840 | 8.130 | 7.680 | 7.840 | 70,456 | -0.34(-4.16%) |
May 13, 2010 | 7.930 | 8.390 | 7.780 | 8.180 | 58,390 | +0.21(+2.63%) |
May 12, 2010 | 7.600 | 8.010 | 7.600 | 7.970 | 58,371 | +0.41(+5.42%) |
May 11, 2010 | 7.710 | 7.770 | 7.500 | 7.560 | 96,459 | -0.09(-1.18%) |
May 10, 2010 | 7.620 | 7.680 | 7.600 | 7.650 | 58,949 | +0.25(+3.38%) |
May 07, 2010 | 7.360 | 7.620 | 7.300 | 7.400 | 67,271 | +0.10(+1.37%) |
May 06, 2010 | 7.570 | 7.790 | 7.300 | 7.300 | 58,429 | -0.30(-3.95%) |
May 05, 2010 | 7.700 | 7.780 | 7.500 | 7.600 | 47,493 | -0.08(-1.04%) |
May 04, 2010 | 7.990 | 8.040 | 7.630 | 7.680 | 55,627 | -0.42(-5.19%) |
May 03, 2010 | 8.100 | 8.150 | 7.880 | 8.100 | 48,688 | +0.03(+0.37%) |
Apr 30, 2010 | 8.450 | 8.470 | 8.070 | 8.070 | 49,835 | -0.40(-4.72%) |
Apr 29, 2010 | 8.470 | 8.500 | 8.200 | 8.470 | 40,718 | +0.04(+0.47%) |
Apr 28, 2010 | 8.320 | 8.610 | 8.140 | 8.430 | 32,332 | +0.13(+1.57%) |
Apr 27, 2010 | 8.510 | 8.630 | 8.160 | 8.300 | 57,371 | -0.26(-3.04%) |
Apr 26, 2010 | 8.550 | 8.750 | 8.430 | 8.560 | 38,504 | -0.03(-0.35%) |
Apr 23, 2010 | 8.670 | 8.750 | 8.390 | 8.590 | 73,803 | -0.08(-0.92%) |
Apr 22, 2010 | 8.550 | 8.680 | 8.330 | 8.670 | 38,204 | +0.02(+0.23%) |
Apr 21, 2010 | 8.430 | 8.740 | 8.300 | 8.650 | 56,368 | +0.23(+2.73%) |
Apr 20, 2010 | 7.750 | 8.420 | 7.750 | 8.420 | 80,408 | +0.75(+9.78%) |
Apr 19, 2010 | 7.690 | 7.810 | 7.500 | 7.670 | 53,376 | -0.10(-1.29%) |
Apr 16, 2010 | 8.050 | 8.050 | 7.630 | 7.770 | 33,100 | -0.28(-3.48%) |
Apr 15, 2010 | 7.920 | 8.100 | 7.890 | 8.050 | 37,184 | +0.10(+1.26%) |
Apr 14, 2010 | 7.690 | 7.970 | 7.680 | 7.950 | 77,475 | +0.28(+3.65%) |
Apr 13, 2010 | 7.700 | 7.740 | 7.610 | 7.670 | 41,000 | -0.08(-1.03%) |
Apr 12, 2010 | 7.910 | 8.030 | 7.720 | 7.750 | 35,871 | -0.14(-1.77%) |
Apr 09, 2010 | 8.240 | 8.240 | 7.860 | 7.890 | 47,518 | -0.37(-4.48%) |
Apr 08, 2010 | 8.440 | 8.460 | 8.130 | 8.260 | 25,492 | -0.19(-2.25%) |
Apr 07, 2010 | 8.490 | 8.610 | 8.430 | 8.450 | 55,397 | -0.07(-0.82%) |
Apr 06, 2010 | 8.500 | 8.720 | 8.460 | 8.520 | 31,711 | +0.00(+0.00%) |
Apr 05, 2010 | 8.480 | 8.640 | 8.440 | 8.520 | 71,265 | +0.09(+1.07%) |
Apr 01, 2010 | 8.370 | 8.430 | 8.430 | 8.430 | 30,200 | +0.07(+0.84%) |
Mar 31, 2010 | 8.400 | 8.600 | 8.320 | 8.360 | 51,326 | -0.09(-1.07%) |
Mar 30, 2010 | 8.470 | 8.550 | 8.350 | 8.450 | 40,188 | -0.03(-0.35%) |
Mar 29, 2010 | 8.588 | 8.600 | 8.360 | 8.480 | 51,380 | -0.08(-0.93%) |
Mar 26, 2010 | 8.490 | 8.600 | 8.340 | 8.560 | 22,676 | +0.07(+0.82%) |
Mar 25, 2010 | 8.420 | 8.600 | 8.400 | 8.490 | 54,169 | +0.12(+1.43%) |
Mar 24, 2010 | 8.560 | 8.560 | 8.330 | 8.370 | 56,824 | -0.20(-2.33%) |
Mar 23, 2010 | 8.480 | 8.580 | 8.330 | 8.570 | 47,256 | +0.10(+1.18%) |
Mar 22, 2010 | 8.180 | 8.610 | 8.140 | 8.470 | 66,431 | +0.23(+2.79%) |
Mar 19, 2010 | 8.190 | 8.280 | 8.080 | 8.240 | 112,358 | +0.10(+1.23%) |
Mar 18, 2010 | 8.120 | 8.170 | 8.080 | 8.140 | 45,424 | -0.01(-0.12%) |
Mar 17, 2010 | 8.130 | 8.210 | 8.040 | 8.150 | 54,405 | +0.02(+0.25%) |
Mar 16, 2010 | 8.250 | 8.250 | 8.020 | 8.130 | 47,307 | -0.13(-1.57%) |
Mar 15, 2010 | 8.090 | 8.340 | 8.090 | 8.260 | 33,229 | -0.08(-0.96%) |
Mar 12, 2010 | 8.600 | 8.680 | 8.320 | 8.340 | 42,350 | -0.30(-3.47%) |
Mar 11, 2010 | 8.500 | 8.720 | 8.500 | 8.640 | 40,394 | +0.10(+1.17%) |
Mar 10, 2010 | 8.540 | 8.590 | 8.420 | 8.540 | 126,080 | +0.05(+0.59%) |
Mar 09, 2010 | 8.520 | 8.550 | 8.380 | 8.490 | 32,302 | -0.06(-0.70%) |
Mar 08, 2010 | 8.420 | 8.550 | 8.400 | 8.550 | 67,432 | +0.02(+0.23%) |
Mar 05, 2010 | 8.510 | 8.550 | 8.370 | 8.530 | 51,001 | -0.02(-0.23%) |
Mar 04, 2010 | 8.460 | 8.550 | 8.260 | 8.550 | 58,441 | +0.12(+1.42%) |
Mar 03, 2010 | 8.300 | 8.520 | 8.060 | 8.430 | 76,722 | +0.13(+1.57%) |
Mar 02, 2010 | 8.160 | 8.300 | 7.960 | 8.300 | 101,259 | +0.18(+2.22%) |