Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.810 | 7.000 | 6.720 | 6.810 | 81,285 | -0.12(-1.73%) |
May 27, 2010 | 6.710 | 6.930 | 6.550 | 6.930 | 133,388 | +0.41(+6.29%) |
May 26, 2010 | 6.280 | 6.740 | 6.250 | 6.520 | 170,665 | +0.32(+5.16%) |
May 25, 2010 | 6.320 | 6.330 | 5.901 | 6.200 | 280,652 | -0.15(-2.36%) |
May 24, 2010 | 6.450 | 6.650 | 6.180 | 6.350 | 146,219 | +0.02(+0.32%) |
May 21, 2010 | 6.290 | 6.620 | 6.280 | 6.330 | 206,913 | -0.08(-1.25%) |
May 20, 2010 | 6.480 | 6.580 | 6.400 | 6.410 | 218,760 | -0.35(-5.18%) |
May 19, 2010 | 6.940 | 6.950 | 6.500 | 6.760 | 288,995 | -0.16(-2.31%) |
May 18, 2010 | 7.210 | 7.330 | 6.832 | 6.920 | 139,819 | -0.37(-5.08%) |
May 17, 2010 | 7.410 | 7.540 | 7.150 | 7.290 | 152,696 | -0.15(-2.02%) |
May 14, 2010 | 7.440 | 7.700 | 7.350 | 7.440 | 82,413 | -0.27(-3.50%) |
May 13, 2010 | 7.640 | 7.839 | 7.610 | 7.710 | 124,853 | -0.04(-0.52%) |
May 12, 2010 | 7.530 | 7.830 | 7.490 | 7.750 | 188,031 | +0.29(+3.89%) |
May 11, 2010 | 7.510 | 7.630 | 7.370 | 7.460 | 340,952 | +0.17(+2.33%) |
May 10, 2010 | 7.165 | 7.290 | 7.080 | 7.290 | 172,415 | +0.14(+1.96%) |
May 07, 2010 | 7.020 | 7.350 | 6.910 | 7.150 | 136,198 | -0.05(-0.69%) |
May 06, 2010 | 7.420 | 7.510 | 6.600 | 7.200 | 187,622 | -0.18(-2.44%) |
May 05, 2010 | 7.210 | 7.480 | 7.119 | 7.380 | 185,177 | -0.03(-0.40%) |
May 04, 2010 | 7.440 | 7.700 | 7.320 | 7.410 | 164,820 | -0.22(-2.88%) |
May 03, 2010 | 7.680 | 7.802 | 7.540 | 7.630 | 98,563 | -0.01(-0.13%) |
Apr 30, 2010 | 7.700 | 7.850 | 7.600 | 7.640 | 203,467 | -0.02(-0.26%) |
Apr 29, 2010 | 7.680 | 7.760 | 7.640 | 7.660 | 125,137 | +0.01(+0.13%) |
Apr 28, 2010 | 7.580 | 7.700 | 7.564 | 7.650 | 141,641 | +0.03(+0.39%) |
Apr 27, 2010 | 7.690 | 7.850 | 7.550 | 7.620 | 335,194 | -0.43(-5.31%) |
Apr 26, 2010 | 8.000 | 8.280 | 7.950 | 8.047 | 218,175 | +0.11(+1.35%) |
Apr 23, 2010 | 7.710 | 7.960 | 7.690 | 7.940 | 90,812 | +0.17(+2.19%) |
Apr 22, 2010 | 7.610 | 7.780 | 7.610 | 7.770 | 105,209 | +0.13(+1.70%) |
Apr 21, 2010 | 7.490 | 7.750 | 7.490 | 7.640 | 95,557 | +0.09(+1.19%) |
Apr 20, 2010 | 7.530 | 7.870 | 7.530 | 7.550 | 138,968 | +0.06(+0.80%) |
Apr 19, 2010 | 7.370 | 7.610 | 7.363 | 7.490 | 143,913 | -0.02(-0.27%) |
Apr 16, 2010 | 7.540 | 7.650 | 7.200 | 7.510 | 183,852 | +0.01(+0.13%) |
Apr 15, 2010 | 7.540 | 7.660 | 7.490 | 7.500 | 87,755 | -0.15(-1.96%) |
Apr 14, 2010 | 7.570 | 7.820 | 7.510 | 7.650 | 114,998 | +0.13(+1.73%) |
Apr 13, 2010 | 7.600 | 7.740 | 7.260 | 7.520 | 173,450 | -0.14(-1.83%) |
Apr 12, 2010 | 7.960 | 7.960 | 7.650 | 7.660 | 71,366 | -0.21(-2.67%) |
Apr 09, 2010 | 7.900 | 7.950 | 7.740 | 7.870 | 209,463 | +0.02(+0.25%) |
Apr 08, 2010 | 7.870 | 7.878 | 7.750 | 7.850 | 105,825 | -0.05(-0.63%) |
Apr 07, 2010 | 8.090 | 8.150 | 7.870 | 7.900 | 200,622 | -0.12(-1.50%) |
Apr 06, 2010 | 8.000 | 8.130 | 7.940 | 8.020 | 203,663 | +0.08(+1.07%) |
Apr 05, 2010 | 7.920 | 7.990 | 7.790 | 7.935 | 196,135 | +0.17(+2.12%) |
Apr 01, 2010 | 7.500 | 7.770 | 7.770 | 7.770 | 145,000 | +0.35(+4.72%) |
Mar 31, 2010 | 7.340 | 7.500 | 7.300 | 7.420 | 134,474 | +0.13(+1.78%) |
Mar 30, 2010 | 7.060 | 7.290 | 7.060 | 7.290 | 181,432 | +0.04(+0.55%) |
Mar 29, 2010 | 7.500 | 7.684 | 7.160 | 7.250 | 226,087 | -0.20(-2.68%) |
Mar 26, 2010 | 7.730 | 7.750 | 7.340 | 7.450 | 192,233 | -0.28(-3.62%) |
Mar 25, 2010 | 7.810 | 8.060 | 7.580 | 7.730 | 198,627 | -0.03(-0.39%) |
Mar 24, 2010 | 7.620 | 7.890 | 7.390 | 7.760 | 263,181 | +0.11(+1.44%) |
Mar 23, 2010 | 7.280 | 7.660 | 7.270 | 7.650 | 117,883 | +0.32(+4.37%) |
Mar 22, 2010 | 7.230 | 7.330 | 7.120 | 7.330 | 100,668 | +0.07(+0.97%) |
Mar 19, 2010 | 7.440 | 7.510 | 7.150 | 7.260 | 142,715 | -0.23(-3.07%) |
Mar 18, 2010 | 7.570 | 7.670 | 7.400 | 7.490 | 93,045 | -0.05(-0.66%) |
Mar 17, 2010 | 7.550 | 7.550 | 7.350 | 7.540 | 128,070 | +0.06(+0.80%) |
Mar 16, 2010 | 7.460 | 7.540 | 7.330 | 7.480 | 106,918 | +0.12(+1.63%) |
Mar 15, 2010 | 7.293 | 7.390 | 7.280 | 7.360 | 79,965 | -0.02(-0.27%) |
Mar 12, 2010 | 7.540 | 7.580 | 7.300 | 7.380 | 140,342 | +0.03(+0.37%) |
Mar 11, 2010 | 7.300 | 7.540 | 7.220 | 7.353 | 228,553 | +0.06(+0.86%) |
Mar 10, 2010 | 6.900 | 7.340 | 6.900 | 7.290 | 290,814 | +0.32(+4.59%) |
Mar 09, 2010 | 6.920 | 7.030 | 6.720 | 6.970 | 139,012 | -0.06(-0.85%) |
Mar 08, 2010 | 7.000 | 7.080 | 6.920 | 7.030 | 168,096 | +0.04(+0.57%) |
Mar 05, 2010 | 6.990 | 6.990 | 6.790 | 6.990 | 134,487 | +0.23(+3.40%) |
Mar 04, 2010 | 6.750 | 6.890 | 6.610 | 6.760 | 79,902 | -0.04(-0.59%) |
Mar 03, 2010 | 7.000 | 7.000 | 6.780 | 6.800 | 109,697 | -0.11(-1.59%) |
Mar 02, 2010 | 6.680 | 6.910 | 6.680 | 6.910 | 173,044 | +0.23(+3.44%) |