Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.441 | 7.571 | 7.366 | 7.441 | 649,042 | -0.11(-1.46%) |
May 27, 2010 | 7.306 | 7.560 | 7.306 | 7.552 | 1,239,919 | +0.34(+4.67%) |
May 26, 2010 | 7.433 | 7.718 | 7.190 | 7.214 | 7,957,671 | -0.02(-0.27%) |
May 25, 2010 | 7.209 | 7.270 | 7.062 | 7.234 | 1,549,168 | +0.93(+14.78%) |
May 24, 2010 | 6.346 | 6.376 | 6.302 | 6.302 | 1,837,282 | +0.00(+0.00%) |
May 21, 2010 | 6.247 | 6.328 | 6.148 | 6.302 | 1,649,038 | +0.03(+0.44%) |
May 20, 2010 | 6.242 | 6.321 | 6.236 | 6.275 | 6,958 | -0.21(-3.23%) |
May 19, 2010 | 6.431 | 6.548 | 6.431 | 6.484 | 2,129,877 | +0.03(+0.43%) |
May 18, 2010 | 6.631 | 6.631 | 6.456 | 6.456 | 1,169,940 | -0.13(-1.96%) |
May 17, 2010 | 6.603 | 6.656 | 6.498 | 6.585 | 1,289,096 | +0.12(+1.85%) |
May 14, 2010 | 6.465 | 6.539 | 6.394 | 6.465 | 750,330 | -0.08(-1.26%) |
May 13, 2010 | 6.592 | 6.645 | 6.541 | 6.548 | 1,253,388 | -0.05(-0.80%) |
May 12, 2010 | 6.601 | 6.668 | 6.590 | 6.601 | 1,009,270 | +0.01(+0.10%) |
May 11, 2010 | 6.603 | 6.617 | 6.576 | 6.594 | 924,190 | -0.06(-0.93%) |
May 10, 2010 | 6.654 | 6.689 | 6.631 | 6.656 | 1,927,511 | +0.40(+6.47%) |
May 07, 2010 | 6.334 | 6.351 | 6.203 | 6.252 | 2,889,449 | -0.10(-1.63%) |
May 06, 2010 | 6.355 | 6.567 | 5.801 | 6.355 | 1,739 | -0.06(-0.97%) |
May 05, 2010 | 6.523 | 6.603 | 6.416 | 6.417 | 2,258,597 | -0.22(-3.26%) |
May 04, 2010 | 6.895 | 6.895 | 6.624 | 6.633 | 2,507,082 | -0.44(-6.27%) |
May 03, 2010 | 7.056 | 7.105 | 7.015 | 7.077 | 1,315,635 | +0.11(+1.58%) |
Apr 30, 2010 | 7.024 | 7.075 | 6.967 | 6.967 | 1,233,369 | -0.05(-0.69%) |
Apr 29, 2010 | 7.102 | 7.105 | 6.976 | 7.015 | 1,750,793 | -0.12(-1.64%) |
Apr 28, 2010 | 7.224 | 7.224 | 7.063 | 7.132 | 1,433,412 | -0.08(-1.05%) |
Apr 27, 2010 | 7.300 | 7.323 | 7.201 | 7.208 | 1,308,419 | -0.18(-2.43%) |
Apr 26, 2010 | 7.445 | 7.447 | 7.307 | 7.388 | 2,468,535 | -0.21(-2.81%) |
Apr 23, 2010 | 7.528 | 7.601 | 7.519 | 7.601 | 699,826 | +0.07(+0.92%) |
Apr 22, 2010 | 7.551 | 7.567 | 7.507 | 7.532 | 781,188 | -0.11(-1.47%) |
Apr 21, 2010 | 7.629 | 7.645 | 7.594 | 7.645 | 942,218 | -0.01(-0.12%) |
Apr 20, 2010 | 7.681 | 7.684 | 7.638 | 7.654 | 945,119 | +0.01(+0.15%) |
Apr 19, 2010 | 7.725 | 7.737 | 7.599 | 7.643 | 862,401 | -0.14(-1.74%) |
Apr 16, 2010 | 7.840 | 7.847 | 7.702 | 7.778 | 589,121 | -0.08(-1.02%) |
Apr 15, 2010 | 7.884 | 7.903 | 7.845 | 7.859 | 520,651 | -0.03(-0.41%) |
Apr 14, 2010 | 7.955 | 7.972 | 7.886 | 7.891 | 642,634 | -0.06(-0.81%) |
Apr 13, 2010 | 7.923 | 8.006 | 7.909 | 7.955 | 750,130 | +0.06(+0.76%) |
Apr 12, 2010 | 7.909 | 7.946 | 7.868 | 7.896 | 1,274,865 | +0.04(+0.56%) |
Apr 09, 2010 | 7.840 | 7.854 | 7.794 | 7.852 | 594,653 | +0.05(+0.62%) |
Apr 08, 2010 | 7.873 | 7.873 | 7.783 | 7.804 | 515,606 | -0.07(-0.88%) |
Apr 07, 2010 | 7.969 | 7.969 | 7.863 | 7.873 | 731,950 | -0.10(-1.27%) |
Apr 06, 2010 | 8.006 | 8.006 | 7.937 | 7.974 | 890,175 | -0.00(-0.06%) |
Apr 05, 2010 | 7.951 | 7.988 | 7.912 | 7.978 | 864,458 | +0.09(+1.17%) |
Apr 01, 2010 | 7.958 | 7.886 | 7.886 | 7.886 | 1,234,313 | +0.03(+0.38%) |
Mar 31, 2010 | 7.995 | 7.995 | 7.857 | 7.857 | 1,295,576 | -0.05(-0.61%) |
Mar 30, 2010 | 7.866 | 7.972 | 7.866 | 7.905 | 1,851,839 | +0.08(+0.97%) |
Mar 29, 2010 | 7.815 | 7.863 | 7.774 | 7.829 | 785,498 | +0.10(+1.34%) |
Mar 26, 2010 | 7.774 | 7.774 | 7.634 | 7.725 | 1,095,777 | -0.00(-0.03%) |
Mar 25, 2010 | 7.863 | 7.886 | 7.728 | 7.728 | 983,462 | -0.09(-1.09%) |
Mar 24, 2010 | 7.815 | 7.843 | 7.783 | 7.813 | 935,655 | -0.05(-0.64%) |
Mar 23, 2010 | 7.889 | 7.893 | 7.831 | 7.863 | 593,461 | -0.06(-0.70%) |
Mar 22, 2010 | 7.843 | 7.921 | 7.831 | 7.919 | 397,676 | +0.01(+0.09%) |
Mar 19, 2010 | 7.988 | 7.995 | 7.873 | 7.912 | 558,459 | -0.08(-1.04%) |
Mar 18, 2010 | 7.999 | 8.029 | 7.912 | 7.995 | 506,659 | +0.02(+0.20%) |
Mar 17, 2010 | 8.011 | 8.022 | 7.974 | 7.978 | 799,433 | +0.04(+0.49%) |
Mar 16, 2010 | 7.974 | 7.989 | 7.909 | 7.939 | 746,689 | -0.03(-0.43%) |
Mar 15, 2010 | 7.953 | 7.974 | 7.944 | 7.974 | 592,822 | +0.03(+0.43%) |
Mar 12, 2010 | 7.882 | 7.939 | 7.843 | 7.939 | 1,037,871 | +0.05(+0.64%) |
Mar 11, 2010 | 7.891 | 7.937 | 7.792 | 7.889 | 2,238,738 | +0.49(+6.65%) |
Mar 10, 2010 | 7.459 | 7.459 | 7.363 | 7.397 | 1,847,069 | -0.01(-0.14%) |
Mar 09, 2010 | 7.441 | 7.451 | 7.345 | 7.407 | 1,549,276 | -0.04(-0.50%) |
Mar 08, 2010 | 7.597 | 7.597 | 7.430 | 7.445 | 2,177,275 | +0.15(+2.09%) |
Mar 05, 2010 | 7.292 | 7.326 | 7.267 | 7.292 | 874,419 | +0.04(+0.58%) |
Mar 04, 2010 | 7.253 | 7.299 | 7.219 | 7.251 | 1,221,667 | -0.01(-0.12%) |
Mar 03, 2010 | 7.234 | 7.342 | 7.213 | 7.259 | 3,460,102 | +0.20(+2.84%) |
Mar 02, 2010 | 7.176 | 7.176 | 7.009 | 7.059 | 2,059,346 | -0.12(-1.69%) |