Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.365 | 7.484 | 7.291 | 7.365 | 38,864 | -0.14(-1.85%) |
May 27, 2010 | 7.318 | 7.503 | 7.226 | 7.503 | 90,343 | +0.35(+4.91%) |
May 26, 2010 | 7.152 | 7.439 | 7.115 | 7.152 | 767 | -0.16(-2.15%) |
May 25, 2010 | 7.254 | 7.355 | 7.032 | 7.309 | 48,026 | -0.07(-1.00%) |
May 24, 2010 | 7.614 | 7.734 | 7.346 | 7.383 | 74,818 | -0.25(-3.27%) |
May 21, 2010 | 7.392 | 7.734 | 7.346 | 7.633 | 173,998 | +0.13(+1.72%) |
May 20, 2010 | 7.522 | 7.633 | 7.448 | 7.503 | 182,533 | -0.46(-5.80%) |
May 19, 2010 | 8.113 | 8.159 | 7.734 | 7.965 | 66,152 | -0.19(-2.38%) |
May 18, 2010 | 8.390 | 8.390 | 8.021 | 8.159 | 68,074 | -0.12(-1.45%) |
May 17, 2010 | 8.427 | 8.520 | 7.984 | 8.279 | 99,960 | -0.15(-1.75%) |
May 14, 2010 | 8.427 | 8.594 | 8.279 | 8.427 | 124,157 | -0.25(-2.88%) |
May 13, 2010 | 8.575 | 8.732 | 8.347 | 8.677 | 161,045 | -0.09(-1.05%) |
May 12, 2010 | 8.474 | 8.917 | 8.400 | 8.769 | 179,238 | +0.39(+4.63%) |
May 11, 2010 | 8.215 | 8.400 | 8.159 | 8.381 | 166,529 | +0.21(+2.60%) |
May 10, 2010 | 7.938 | 8.169 | 7.910 | 8.169 | 136,127 | +0.30(+3.76%) |
May 07, 2010 | 7.882 | 8.132 | 7.753 | 7.873 | 119,652 | -0.05(-0.58%) |
May 06, 2010 | 7.633 | 8.316 | 7.549 | 7.919 | 192,635 | +0.30(+4.00%) |
May 05, 2010 | 7.559 | 7.790 | 7.485 | 7.614 | 99,560 | -0.11(-1.44%) |
May 04, 2010 | 7.799 | 7.864 | 7.485 | 7.725 | 117,351 | -0.18(-2.34%) |
May 03, 2010 | 7.494 | 7.928 | 7.429 | 7.910 | 88,689 | +0.43(+5.68%) |
Apr 30, 2010 | 7.984 | 8.085 | 7.476 | 7.485 | 117,577 | -0.53(-6.57%) |
Apr 29, 2010 | 7.901 | 8.048 | 7.836 | 8.012 | 67,547 | +0.18(+2.36%) |
Apr 28, 2010 | 7.901 | 7.956 | 7.642 | 7.827 | 78,544 | -0.01(-0.12%) |
Apr 27, 2010 | 8.132 | 8.178 | 7.817 | 7.836 | 151,992 | -0.31(-3.85%) |
Apr 26, 2010 | 8.150 | 8.150 | 7.993 | 8.150 | 95,744 | +0.02(+0.23%) |
Apr 23, 2010 | 7.901 | 8.141 | 7.845 | 8.132 | 138,875 | +0.30(+3.90%) |
Apr 22, 2010 | 7.734 | 7.845 | 7.577 | 7.827 | 70,690 | +0.03(+0.36%) |
Apr 21, 2010 | 7.836 | 7.836 | 7.697 | 7.799 | 41,995 | -0.01(-0.12%) |
Apr 20, 2010 | 7.660 | 7.845 | 7.623 | 7.808 | 53,552 | +0.19(+2.55%) |
Apr 19, 2010 | 7.780 | 7.854 | 7.513 | 7.614 | 47,522 | -0.17(-2.14%) |
Apr 16, 2010 | 7.836 | 7.836 | 7.670 | 7.780 | 77,102 | -0.02(-0.24%) |
Apr 15, 2010 | 7.679 | 7.845 | 7.679 | 7.799 | 46,353 | +0.07(+0.96%) |
Apr 14, 2010 | 7.466 | 7.744 | 7.466 | 7.725 | 43,790 | +0.30(+3.98%) |
Apr 13, 2010 | 7.448 | 7.448 | 7.392 | 7.429 | 55,950 | -0.03(-0.37%) |
Apr 12, 2010 | 7.642 | 7.670 | 7.411 | 7.457 | 38,355 | -0.16(-2.06%) |
Apr 09, 2010 | 7.540 | 7.623 | 7.522 | 7.614 | 38,529 | +0.06(+0.86%) |
Apr 08, 2010 | 7.725 | 7.799 | 7.549 | 7.549 | 89,971 | -0.18(-2.27%) |
Apr 07, 2010 | 7.901 | 7.965 | 7.642 | 7.725 | 74,606 | -0.20(-2.56%) |
Apr 06, 2010 | 8.002 | 8.067 | 7.873 | 7.928 | 52,148 | -0.02(-0.23%) |
Apr 05, 2010 | 7.670 | 8.122 | 7.670 | 7.947 | 112,343 | +0.28(+3.61%) |
Apr 01, 2010 | 7.586 | 7.670 | 7.670 | 7.670 | 127,915 | +0.14(+1.84%) |
Mar 31, 2010 | 7.392 | 7.605 | 7.392 | 7.531 | 100,232 | +0.12(+1.62%) |
Mar 30, 2010 | 7.392 | 7.457 | 7.300 | 7.411 | 45,153 | +0.03(+0.38%) |
Mar 29, 2010 | 7.420 | 7.466 | 7.383 | 7.383 | 41,998 | -0.04(-0.50%) |
Mar 26, 2010 | 7.245 | 7.462 | 7.217 | 7.420 | 90,502 | +0.18(+2.42%) |
Mar 25, 2010 | 7.429 | 7.439 | 7.199 | 7.245 | 98,966 | -0.12(-1.63%) |
Mar 24, 2010 | 7.512 | 7.512 | 7.309 | 7.365 | 124,461 | -0.15(-1.97%) |
Mar 23, 2010 | 7.697 | 7.697 | 7.291 | 7.512 | 113,814 | -0.18(-2.40%) |
Mar 22, 2010 | 7.540 | 7.725 | 7.457 | 7.697 | 91,224 | +0.07(+0.97%) |
Mar 19, 2010 | 7.642 | 7.678 | 7.448 | 7.623 | 291,876 | +0.02(+0.24%) |
Mar 18, 2010 | 7.439 | 7.614 | 7.355 | 7.605 | 100,167 | +0.17(+2.23%) |
Mar 17, 2010 | 7.420 | 7.457 | 7.319 | 7.439 | 116,726 | +0.05(+0.62%) |
Mar 16, 2010 | 7.328 | 7.402 | 7.245 | 7.392 | 73,132 | +0.10(+1.39%) |
Mar 15, 2010 | 7.208 | 7.291 | 7.199 | 7.291 | 145,250 | +0.20(+2.86%) |
Mar 12, 2010 | 7.023 | 7.106 | 7.014 | 7.088 | 152,329 | +0.06(+0.79%) |
Mar 11, 2010 | 6.922 | 7.042 | 6.756 | 7.032 | 148,043 | +0.09(+1.33%) |
Mar 10, 2010 | 6.756 | 6.949 | 6.636 | 6.940 | 189,121 | +0.20(+3.01%) |
Mar 09, 2010 | 6.516 | 6.894 | 6.497 | 6.737 | 243,645 | +0.22(+3.40%) |
Mar 08, 2010 | 6.654 | 6.691 | 6.460 | 6.516 | 133,067 | -0.12(-1.81%) |
Mar 05, 2010 | 6.617 | 6.673 | 6.470 | 6.636 | 125,472 | +0.03(+0.42%) |
Mar 04, 2010 | 6.599 | 6.636 | 6.460 | 6.608 | 87,427 | +0.02(+0.28%) |
Mar 03, 2010 | 6.516 | 6.617 | 6.460 | 6.589 | 94,435 | +0.06(+0.99%) |
Mar 02, 2010 | 6.599 | 6.599 | 6.460 | 6.525 | 187,508 | -0.07(-1.12%) |