Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.839 | 7.844 | 7.589 | 7.674 | 180,370 | -0.16(-2.10%) |
May 27, 2010 | 7.595 | 7.856 | 7.436 | 7.839 | 127,188 | +0.42(+5.65%) |
May 26, 2010 | 7.408 | 7.612 | 7.351 | 7.419 | 190,684 | +0.05(+0.69%) |
May 25, 2010 | 7.221 | 7.385 | 7.034 | 7.368 | 221,669 | +0.11(+1.48%) |
May 24, 2010 | 7.544 | 7.561 | 7.238 | 7.261 | 170,385 | -0.32(-4.19%) |
May 21, 2010 | 7.374 | 7.669 | 7.368 | 7.578 | 331,368 | +0.09(+1.21%) |
May 20, 2010 | 7.278 | 7.901 | 7.272 | 7.487 | 344,642 | -0.51(-6.38%) |
May 19, 2010 | 8.049 | 8.190 | 7.844 | 7.997 | 146,590 | -0.09(-1.12%) |
May 18, 2010 | 8.219 | 8.275 | 7.986 | 8.088 | 170,737 | -0.02(-0.21%) |
May 17, 2010 | 8.139 | 8.434 | 7.856 | 8.105 | 164,447 | +0.02(+0.28%) |
May 14, 2010 | 8.168 | 8.207 | 7.958 | 8.082 | 176,209 | -0.16(-1.93%) |
May 13, 2010 | 8.275 | 8.275 | 8.128 | 8.241 | 124,145 | -0.09(-1.09%) |
May 12, 2010 | 8.190 | 8.502 | 8.122 | 8.332 | 218,142 | +0.15(+1.80%) |
May 11, 2010 | 8.196 | 8.400 | 8.077 | 8.185 | 190,551 | -0.03(-0.35%) |
May 10, 2010 | 8.003 | 8.253 | 7.766 | 8.213 | 233,410 | +0.50(+6.47%) |
May 07, 2010 | 7.771 | 7.935 | 7.516 | 7.714 | 375,671 | -0.10(-1.23%) |
May 06, 2010 | 7.844 | 8.054 | 7.431 | 7.810 | 209,504 | -0.16(-1.99%) |
May 05, 2010 | 7.771 | 8.060 | 7.595 | 7.969 | 207,558 | +0.26(+3.38%) |
May 04, 2010 | 7.833 | 7.833 | 7.623 | 7.708 | 148,374 | -0.26(-3.20%) |
May 03, 2010 | 7.759 | 7.963 | 7.737 | 7.963 | 168,127 | +0.25(+3.23%) |
Apr 30, 2010 | 7.946 | 8.111 | 7.714 | 7.714 | 183,021 | -0.26(-3.20%) |
Apr 29, 2010 | 7.997 | 8.014 | 7.844 | 7.969 | 152,772 | +0.05(+0.64%) |
Apr 28, 2010 | 8.066 | 8.111 | 7.884 | 7.918 | 92,760 | -0.10(-1.27%) |
Apr 27, 2010 | 7.958 | 8.139 | 7.935 | 8.020 | 108,525 | +0.01(+0.14%) |
Apr 26, 2010 | 8.060 | 8.139 | 7.997 | 8.009 | 120,690 | -0.07(-0.84%) |
Apr 23, 2010 | 8.196 | 8.275 | 8.060 | 8.077 | 347,317 | -0.14(-1.66%) |
Apr 22, 2010 | 7.776 | 8.231 | 7.708 | 8.213 | 201,240 | +0.36(+4.62%) |
Apr 21, 2010 | 7.725 | 8.088 | 7.725 | 7.850 | 280,494 | +0.11(+1.47%) |
Apr 20, 2010 | 7.674 | 7.737 | 7.561 | 7.737 | 154,427 | +0.09(+1.11%) |
Apr 19, 2010 | 7.657 | 7.793 | 7.442 | 7.652 | 113,220 | -0.05(-0.59%) |
Apr 16, 2010 | 7.895 | 7.924 | 7.691 | 7.697 | 176,351 | -0.21(-2.65%) |
Apr 15, 2010 | 7.844 | 7.907 | 7.805 | 7.907 | 75,815 | +0.03(+0.36%) |
Apr 14, 2010 | 7.759 | 7.912 | 7.742 | 7.878 | 88,278 | +0.15(+1.98%) |
Apr 13, 2010 | 7.788 | 7.793 | 7.516 | 7.725 | 78,675 | -0.07(-0.87%) |
Apr 12, 2010 | 7.805 | 7.878 | 7.691 | 7.793 | 154,286 | -0.03(-0.36%) |
Apr 09, 2010 | 7.686 | 7.827 | 7.646 | 7.822 | 84,132 | +0.11(+1.47%) |
Apr 08, 2010 | 7.703 | 7.827 | 7.680 | 7.708 | 179,048 | -0.06(-0.73%) |
Apr 07, 2010 | 7.714 | 7.856 | 7.640 | 7.765 | 180,433 | +0.06(+0.81%) |
Apr 06, 2010 | 7.397 | 7.793 | 7.346 | 7.703 | 123,674 | +0.23(+3.11%) |
Apr 05, 2010 | 7.210 | 7.476 | 7.147 | 7.470 | 207,540 | +0.28(+3.86%) |
Apr 01, 2010 | 7.210 | 7.193 | 7.193 | 7.193 | 161,610 | +0.02(+0.24%) |
Mar 31, 2010 | 7.227 | 7.402 | 7.142 | 7.176 | 249,163 | -0.11(-1.48%) |
Mar 30, 2010 | 7.278 | 7.340 | 7.204 | 7.283 | 170,504 | +0.03(+0.39%) |
Mar 29, 2010 | 7.232 | 7.283 | 7.113 | 7.255 | 158,485 | +0.07(+1.03%) |
Mar 26, 2010 | 7.249 | 7.340 | 7.130 | 7.181 | 126,239 | -0.05(-0.71%) |
Mar 25, 2010 | 7.357 | 7.470 | 7.221 | 7.232 | 150,339 | -0.08(-1.09%) |
Mar 24, 2010 | 7.431 | 7.459 | 7.283 | 7.312 | 204,040 | -0.15(-1.98%) |
Mar 23, 2010 | 7.499 | 7.521 | 7.306 | 7.459 | 180,936 | -0.04(-0.53%) |
Mar 22, 2010 | 7.380 | 7.572 | 7.266 | 7.499 | 215,391 | +0.07(+0.92%) |
Mar 19, 2010 | 7.555 | 7.856 | 7.363 | 7.431 | 376,485 | -0.07(-0.91%) |
Mar 18, 2010 | 7.572 | 7.680 | 7.493 | 7.499 | 64,845 | -0.09(-1.19%) |
Mar 17, 2010 | 7.408 | 7.663 | 7.408 | 7.589 | 87,153 | +0.16(+2.21%) |
Mar 16, 2010 | 7.385 | 7.453 | 7.312 | 7.425 | 166,885 | +0.06(+0.77%) |
Mar 15, 2010 | 7.368 | 7.431 | 7.232 | 7.368 | 126,821 | -0.02(-0.31%) |
Mar 12, 2010 | 7.374 | 7.527 | 7.255 | 7.391 | 114,870 | +0.04(+0.54%) |
Mar 11, 2010 | 7.261 | 7.357 | 7.249 | 7.351 | 138,847 | +0.01(+0.08%) |
Mar 10, 2010 | 7.289 | 7.476 | 7.238 | 7.346 | 108,485 | +0.04(+0.54%) |
Mar 09, 2010 | 7.198 | 7.374 | 7.136 | 7.306 | 84,079 | +0.07(+1.02%) |
Mar 08, 2010 | 7.125 | 7.312 | 7.125 | 7.232 | 135,840 | -0.01(-0.16%) |
Mar 05, 2010 | 7.159 | 7.255 | 7.075 | 7.244 | 139,605 | +0.10(+1.41%) |
Mar 04, 2010 | 7.131 | 7.171 | 7.057 | 7.143 | 43,895 | +0.03(+0.47%) |
Mar 03, 2010 | 7.047 | 7.176 | 7.014 | 7.109 | 91,256 | +0.04(+0.56%) |
Mar 02, 2010 | 6.957 | 7.098 | 6.862 | 7.070 | 336,722 | +0.11(+1.53%) |