Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.844 | 7.862 | 7.582 | 7.783 | 171,766 | -0.06(-0.78%) |
May 27, 2010 | 7.740 | 7.862 | 7.600 | 7.844 | 124,512 | +0.27(+3.63%) |
May 26, 2010 | 7.502 | 7.673 | 7.502 | 7.569 | 380,457 | +0.13(+1.72%) |
May 25, 2010 | 7.301 | 7.460 | 7.197 | 7.441 | 181,480 | -0.01(-0.08%) |
May 24, 2010 | 7.600 | 7.600 | 7.423 | 7.447 | 126,599 | -0.18(-2.40%) |
May 21, 2010 | 7.380 | 7.704 | 7.374 | 7.630 | 322,593 | +0.15(+2.04%) |
May 20, 2010 | 7.521 | 7.984 | 7.478 | 7.478 | 261,897 | -0.65(-7.96%) |
May 19, 2010 | 8.375 | 8.484 | 8.063 | 8.124 | 269,053 | -0.27(-3.20%) |
May 18, 2010 | 8.582 | 8.612 | 8.314 | 8.393 | 245,674 | -0.18(-2.06%) |
May 17, 2010 | 8.478 | 8.570 | 8.405 | 8.570 | 429,461 | +0.15(+1.74%) |
May 14, 2010 | 8.423 | 8.497 | 8.344 | 8.423 | 258,715 | -0.05(-0.65%) |
May 13, 2010 | 8.314 | 8.521 | 8.260 | 8.478 | 251,466 | +0.16(+1.98%) |
May 12, 2010 | 7.874 | 8.320 | 7.826 | 8.314 | 290,950 | +0.48(+6.15%) |
May 11, 2010 | 7.874 | 7.948 | 7.630 | 7.832 | 277,402 | +0.09(+1.10%) |
May 10, 2010 | 7.697 | 7.826 | 7.595 | 7.746 | 208,881 | +0.40(+5.39%) |
May 07, 2010 | 7.563 | 7.813 | 7.216 | 7.350 | 272,259 | -0.15(-2.03%) |
May 06, 2010 | 8.057 | 8.100 | 6.819 | 7.502 | 417,567 | -0.59(-7.24%) |
May 05, 2010 | 8.234 | 8.332 | 7.960 | 8.088 | 266,150 | +0.10(+1.30%) |
May 04, 2010 | 7.917 | 7.984 | 7.795 | 7.984 | 239,654 | -0.05(-0.68%) |
May 03, 2010 | 7.844 | 8.082 | 7.844 | 8.039 | 183,916 | +0.26(+3.37%) |
Apr 30, 2010 | 8.106 | 8.124 | 7.777 | 7.777 | 246,378 | -0.35(-4.35%) |
Apr 29, 2010 | 7.990 | 8.155 | 7.949 | 8.131 | 185,095 | +0.25(+3.17%) |
Apr 28, 2010 | 8.128 | 8.128 | 7.863 | 7.880 | 120,260 | -0.21(-2.61%) |
Apr 27, 2010 | 8.200 | 8.273 | 7.995 | 8.092 | 104,980 | -0.12(-1.47%) |
Apr 26, 2010 | 8.351 | 8.381 | 8.206 | 8.212 | 120,494 | -0.11(-1.31%) |
Apr 23, 2010 | 8.327 | 8.327 | 8.206 | 8.321 | 87,735 | +0.02(+0.29%) |
Apr 22, 2010 | 8.158 | 8.333 | 8.135 | 8.297 | 95,388 | +0.02(+0.29%) |
Apr 21, 2010 | 7.989 | 8.294 | 7.989 | 8.273 | 233,535 | +0.27(+3.39%) |
Apr 20, 2010 | 7.989 | 8.086 | 7.953 | 8.001 | 140,315 | +0.01(+0.15%) |
Apr 19, 2010 | 7.850 | 8.068 | 7.850 | 7.989 | 126,186 | +0.01(+0.08%) |
Apr 16, 2010 | 8.104 | 8.134 | 7.893 | 7.983 | 144,779 | -0.13(-1.64%) |
Apr 15, 2010 | 8.041 | 8.121 | 7.959 | 8.116 | 108,507 | +0.08(+1.05%) |
Apr 14, 2010 | 7.923 | 8.037 | 7.893 | 8.031 | 89,011 | +0.13(+1.68%) |
Apr 13, 2010 | 7.929 | 7.958 | 7.760 | 7.899 | 108,914 | +0.01(+0.08%) |
Apr 12, 2010 | 7.874 | 7.953 | 7.847 | 7.893 | 99,967 | +0.00(+0.00%) |
Apr 09, 2010 | 7.959 | 7.965 | 7.850 | 7.893 | 78,055 | -0.08(-0.98%) |
Apr 08, 2010 | 7.971 | 8.007 | 7.856 | 7.971 | 116,712 | -0.01(-0.08%) |
Apr 07, 2010 | 7.880 | 7.995 | 7.862 | 7.977 | 175,684 | +0.06(+0.76%) |
Apr 06, 2010 | 7.838 | 7.941 | 7.832 | 7.917 | 99,229 | +0.05(+0.69%) |
Apr 05, 2010 | 7.579 | 7.862 | 7.428 | 7.862 | 171,784 | +0.30(+3.99%) |
Apr 01, 2010 | 7.657 | 7.561 | 7.561 | 7.561 | 122,139 | -0.06(-0.79%) |
Mar 31, 2010 | 7.687 | 7.814 | 7.621 | 7.621 | 234,047 | -0.07(-0.94%) |
Mar 30, 2010 | 7.754 | 7.802 | 7.669 | 7.693 | 135,848 | -0.05(-0.70%) |
Mar 29, 2010 | 7.712 | 7.808 | 7.699 | 7.748 | 96,029 | +0.04(+0.55%) |
Mar 26, 2010 | 7.844 | 7.935 | 7.693 | 7.705 | 139,678 | -0.13(-1.69%) |
Mar 25, 2010 | 7.862 | 7.959 | 7.814 | 7.838 | 168,375 | +0.01(+0.08%) |
Mar 24, 2010 | 7.899 | 7.905 | 7.784 | 7.832 | 149,456 | -0.09(-1.14%) |
Mar 23, 2010 | 8.007 | 8.019 | 7.820 | 7.923 | 214,132 | -0.11(-1.43%) |
Mar 22, 2010 | 8.055 | 8.103 | 7.974 | 8.037 | 193,143 | -0.05(-0.67%) |
Mar 19, 2010 | 8.267 | 8.309 | 7.935 | 8.092 | 284,874 | -0.15(-1.83%) |
Mar 18, 2010 | 8.218 | 8.375 | 8.206 | 8.243 | 163,955 | -0.05(-0.58%) |
Mar 17, 2010 | 8.055 | 8.484 | 8.055 | 8.291 | 534,941 | +0.23(+2.84%) |
Mar 16, 2010 | 8.086 | 8.104 | 7.989 | 8.062 | 124,885 | -0.02(-0.22%) |
Mar 15, 2010 | 8.068 | 8.116 | 8.065 | 8.080 | 145,843 | -0.01(-0.07%) |
Mar 12, 2010 | 8.098 | 8.140 | 7.971 | 8.086 | 86,137 | +0.00(+0.00%) |
Mar 11, 2010 | 8.025 | 8.146 | 8.025 | 8.086 | 95,570 | +0.05(+0.68%) |
Mar 10, 2010 | 7.977 | 8.188 | 7.977 | 8.031 | 136,710 | +0.04(+0.45%) |
Mar 09, 2010 | 7.838 | 8.043 | 7.748 | 7.995 | 129,088 | +0.16(+2.00%) |
Mar 08, 2010 | 7.947 | 8.013 | 7.760 | 7.838 | 193,236 | -0.25(-3.06%) |
Mar 05, 2010 | 7.766 | 8.098 | 7.754 | 8.086 | 226,543 | +0.33(+4.28%) |
Mar 04, 2010 | 7.669 | 7.778 | 7.669 | 7.754 | 97,335 | +0.12(+1.58%) |
Mar 03, 2010 | 7.699 | 7.784 | 7.531 | 7.633 | 190,258 | -0.03(-0.39%) |
Mar 02, 2010 | 7.452 | 7.730 | 7.446 | 7.663 | 208,550 | +0.21(+2.83%) |