Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.221 | 8.320 | 7.725 | 8.221 | 1,771 | +0.00(+0.00%) |
May 27, 2010 | 8.112 | 8.221 | 8.075 | 8.221 | 8,686 | +0.14(+1.79%) |
May 26, 2010 | 7.913 | 8.140 | 7.913 | 8.076 | 1,760 | +0.39(+5.06%) |
May 25, 2010 | 7.597 | 7.687 | 7.597 | 7.687 | 996 | +0.06(+0.77%) |
May 24, 2010 | 7.629 | 7.629 | 7.629 | 7.629 | 443 | -0.51(-6.28%) |
May 21, 2010 | 7.461 | 8.140 | 7.461 | 8.140 | 5,881 | +0.43(+5.63%) |
May 20, 2010 | 7.687 | 7.705 | 7.561 | 7.705 | 6,745 | +0.02(+0.24%) |
May 19, 2010 | 7.506 | 8.013 | 7.506 | 7.687 | 970 | -0.03(-0.35%) |
May 18, 2010 | 7.760 | 7.868 | 7.461 | 7.714 | 3,694 | -0.02(-0.23%) |
May 17, 2010 | 7.579 | 7.913 | 7.579 | 7.733 | 7,105 | -0.22(-2.73%) |
May 14, 2010 | 8.121 | 8.130 | 7.950 | 7.950 | 5,970 | -0.18(-2.22%) |
May 13, 2010 | 7.687 | 8.130 | 7.687 | 8.130 | 1,326 | +0.44(+5.76%) |
May 12, 2010 | 7.280 | 7.687 | 7.271 | 7.687 | 1,653 | +0.26(+3.53%) |
May 11, 2010 | 7.181 | 7.425 | 6.887 | 7.425 | 2,820 | +0.28(+3.92%) |
May 10, 2010 | 7.145 | 7.235 | 6.783 | 7.145 | 14,338 | +0.33(+4.77%) |
May 07, 2010 | 7.253 | 7.253 | 6.720 | 6.819 | 10,670 | -0.46(-6.34%) |
May 06, 2010 | 7.280 | 7.353 | 7.280 | 7.280 | 1,437 | +0.05(+0.63%) |
May 05, 2010 | 7.235 | 7.235 | 7.235 | 7.235 | 552 | -0.14(-1.84%) |
May 04, 2010 | 7.778 | 7.778 | 7.244 | 7.371 | 2,764 | +0.13(+1.75%) |
May 03, 2010 | 7.244 | 7.244 | 7.244 | 7.244 | 204 | -0.02(-0.25%) |
Apr 30, 2010 | 7.470 | 8.067 | 7.253 | 7.262 | 2,724 | -0.24(-3.14%) |
Apr 29, 2010 | 7.497 | 7.742 | 7.497 | 7.497 | 2,322 | -0.36(-4.60%) |
Apr 28, 2010 | 8.094 | 8.140 | 7.687 | 7.859 | 4,313 | +0.17(+2.24%) |
Apr 27, 2010 | 7.687 | 7.687 | 7.687 | 7.687 | 331 | -0.32(-3.95%) |
Apr 26, 2010 | 7.913 | 8.130 | 7.913 | 8.004 | 1,326 | +0.09(+1.14%) |
Apr 23, 2010 | 8.040 | 8.040 | 7.479 | 7.913 | 6,363 | -0.01(-0.11%) |
Apr 22, 2010 | 7.325 | 8.035 | 7.325 | 7.922 | 950 | +0.93(+13.32%) |
Apr 21, 2010 | 7.018 | 7.018 | 6.991 | 6.991 | 1,326 | -0.20(-2.77%) |
Apr 20, 2010 | 7.190 | 7.823 | 7.181 | 7.190 | 16,861 | -0.05(-0.63%) |
Apr 19, 2010 | 7.307 | 7.307 | 7.235 | 7.235 | 2,320 | +0.05(+0.63%) |
Apr 15, 2010 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | +0.20(+2.84%) |
Apr 13, 2010 | 6.991 | 6.991 | 6.991 | 6.991 | 0 | +0.00(+0.00%) |
Apr 12, 2010 | 7.217 | 7.307 | 6.991 | 6.991 | 6,966 | -0.02(-0.26%) |
Apr 09, 2010 | 7.208 | 7.307 | 7.009 | 7.009 | 2,920 | +0.05(+0.65%) |
Apr 06, 2010 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.24(+3.63%) |
Apr 05, 2010 | 6.711 | 6.720 | 6.692 | 6.720 | 831 | +0.11(+1.64%) |
Apr 01, 2010 | 6.647 | 6.611 | 6.611 | 6.611 | 663 | +0.06(+0.97%) |
Mar 30, 2010 | 6.548 | 6.548 | 6.548 | 6.548 | 0 | -0.47(-6.70%) |
Mar 29, 2010 | 7.054 | 7.054 | 7.018 | 7.018 | 1,326 | +0.10(+1.44%) |
Mar 26, 2010 | 7.000 | 7.000 | 6.919 | 6.919 | 1,781 | -0.14(-2.05%) |
Mar 25, 2010 | 7.226 | 7.226 | 7.063 | 7.063 | 2,797 | +0.51(+7.72%) |
Mar 24, 2010 | 6.602 | 6.738 | 6.557 | 6.557 | 2,487 | -0.04(-0.55%) |
Mar 23, 2010 | 6.620 | 6.620 | 6.593 | 6.593 | 1,250 | +0.08(+1.25%) |
Mar 22, 2010 | 6.864 | 6.864 | 6.512 | 6.512 | 3,138 | -0.36(-5.26%) |
Mar 19, 2010 | 6.801 | 6.873 | 6.801 | 6.873 | 552 | +0.07(+1.06%) |
Mar 18, 2010 | 6.656 | 6.801 | 6.656 | 6.801 | 1,120 | +0.14(+2.17%) |
Mar 17, 2010 | 6.720 | 6.720 | 6.512 | 6.656 | 2,653 | +0.07(+1.03%) |
Mar 16, 2010 | 6.611 | 6.882 | 6.557 | 6.588 | 6,120 | -0.20(-3.00%) |
Mar 15, 2010 | 7.235 | 7.235 | 6.792 | 6.792 | 552 | -0.27(-3.84%) |
Mar 12, 2010 | 7.018 | 7.307 | 6.820 | 7.063 | 4,201 | -0.54(-7.14%) |
Mar 11, 2010 | 7.425 | 7.832 | 7.425 | 7.606 | 9,794 | -0.44(-5.44%) |
Mar 10, 2010 | 7.705 | 8.140 | 7.705 | 8.044 | 4,715 | +0.36(+4.64%) |
Mar 09, 2010 | 7.624 | 7.687 | 7.624 | 7.687 | 961 | +0.00(+0.00%) |
Mar 05, 2010 | 7.687 | 7.687 | 7.687 | 7.687 | 0 | +0.27(+3.66%) |
Mar 04, 2010 | 7.506 | 7.633 | 7.416 | 7.416 | 1,216 | +0.17(+2.39%) |
Mar 03, 2010 | 7.488 | 7.506 | 7.243 | 7.243 | 2,490 | -0.00(-0.02%) |
Mar 02, 2010 | 7.262 | 7.506 | 7.235 | 7.244 | 1,440 | -0.08(-1.11%) |