Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.730 | 6.770 | 6.460 | 6.520 | 364,447 | -0.21(-3.12%) |
May 27, 2010 | 6.590 | 6.950 | 6.540 | 6.730 | 335,826 | +0.18(+2.75%) |
May 26, 2010 | 6.300 | 6.580 | 6.250 | 6.550 | 689,025 | +0.18(+2.83%) |
May 25, 2010 | 6.290 | 6.400 | 6.020 | 6.370 | 394,812 | -0.08(-1.24%) |
May 24, 2010 | 6.570 | 6.640 | 6.420 | 6.450 | 333,744 | -0.14(-2.12%) |
May 21, 2010 | 6.600 | 6.740 | 6.410 | 6.590 | 420,228 | -0.11(-1.64%) |
May 20, 2010 | 6.870 | 7.015 | 6.700 | 6.700 | 374,478 | -0.42(-5.90%) |
May 19, 2010 | 7.110 | 7.180 | 6.940 | 7.120 | 190,139 | +0.01(+0.14%) |
May 18, 2010 | 7.250 | 7.300 | 7.100 | 7.110 | 151,601 | -0.10(-1.39%) |
May 17, 2010 | 7.200 | 7.370 | 7.030 | 7.210 | 184,073 | +0.08(+1.12%) |
May 14, 2010 | 7.350 | 7.350 | 7.000 | 7.130 | 310,151 | -0.28(-3.78%) |
May 13, 2010 | 7.520 | 7.740 | 7.360 | 7.410 | 259,115 | -0.11(-1.46%) |
May 12, 2010 | 7.460 | 7.580 | 7.310 | 7.520 | 232,122 | +0.09(+1.21%) |
May 11, 2010 | 7.500 | 7.615 | 7.020 | 7.430 | 248,978 | +0.16(+2.20%) |
May 10, 2010 | 7.190 | 7.680 | 7.090 | 7.270 | 516,099 | +0.17(+2.39%) |
May 07, 2010 | 7.110 | 7.210 | 6.770 | 7.100 | 1,028,644 | -0.10(-1.39%) |
May 06, 2010 | 7.590 | 7.820 | 6.630 | 7.200 | 719,540 | -0.34(-4.51%) |
May 05, 2010 | 7.680 | 7.780 | 7.500 | 7.540 | 624,315 | +0.01(+0.13%) |
May 04, 2010 | 7.830 | 7.830 | 7.500 | 7.530 | 478,556 | -0.43(-5.40%) |
May 03, 2010 | 7.770 | 8.010 | 7.680 | 7.960 | 255,152 | +0.19(+2.45%) |
Apr 30, 2010 | 7.990 | 8.170 | 7.770 | 7.770 | 269,885 | -0.23(-2.88%) |
Apr 29, 2010 | 7.900 | 8.000 | 7.820 | 8.000 | 231,912 | +0.13(+1.65%) |
Apr 28, 2010 | 7.770 | 7.910 | 7.750 | 7.870 | 153,818 | +0.15(+1.94%) |
Apr 27, 2010 | 7.950 | 8.110 | 7.720 | 7.720 | 232,109 | -0.24(-3.02%) |
Apr 26, 2010 | 8.150 | 8.300 | 7.930 | 7.960 | 168,797 | -0.22(-2.69%) |
Apr 23, 2010 | 8.270 | 8.340 | 8.100 | 8.180 | 220,813 | -0.09(-1.09%) |
Apr 22, 2010 | 8.220 | 8.380 | 8.000 | 8.270 | 196,586 | -0.05(-0.60%) |
Apr 21, 2010 | 8.300 | 8.490 | 8.180 | 8.320 | 432,888 | +0.05(+0.60%) |
Apr 20, 2010 | 8.060 | 8.270 | 7.820 | 8.270 | 196,417 | +0.22(+2.73%) |
Apr 19, 2010 | 8.190 | 8.280 | 7.981 | 8.050 | 415,555 | -0.20(-2.42%) |
Apr 16, 2010 | 7.930 | 8.310 | 7.900 | 8.250 | 716,753 | +0.32(+4.04%) |
Apr 15, 2010 | 7.830 | 7.980 | 7.810 | 7.930 | 229,616 | +0.07(+0.89%) |
Apr 14, 2010 | 7.680 | 7.890 | 7.680 | 7.860 | 269,144 | +0.21(+2.75%) |
Apr 13, 2010 | 7.640 | 7.680 | 7.500 | 7.650 | 301,212 | +0.01(+0.13%) |
Apr 12, 2010 | 7.650 | 7.760 | 7.600 | 7.640 | 254,436 | -0.03(-0.39%) |
Apr 09, 2010 | 7.750 | 7.810 | 7.635 | 7.670 | 375,641 | -0.10(-1.29%) |
Apr 08, 2010 | 7.670 | 7.820 | 7.600 | 7.770 | 314,107 | +0.10(+1.30%) |
Apr 07, 2010 | 7.740 | 7.850 | 7.660 | 7.670 | 768,316 | -0.10(-1.29%) |
Apr 06, 2010 | 7.990 | 7.990 | 7.760 | 7.770 | 358,379 | -0.22(-2.75%) |
Apr 05, 2010 | 8.100 | 8.140 | 7.800 | 7.990 | 505,283 | -0.06(-0.75%) |
Apr 01, 2010 | 8.040 | 8.050 | 8.050 | 8.050 | 335,900 | +0.08(+1.00%) |
Mar 31, 2010 | 8.030 | 8.120 | 7.960 | 7.970 | 324,583 | -0.10(-1.24%) |
Mar 30, 2010 | 8.030 | 8.140 | 7.870 | 8.070 | 266,984 | +0.03(+0.37%) |
Mar 29, 2010 | 7.910 | 8.180 | 7.820 | 8.040 | 393,971 | +0.16(+2.03%) |
Mar 26, 2010 | 8.150 | 8.420 | 7.850 | 7.880 | 578,199 | -0.27(-3.31%) |
Mar 25, 2010 | 8.340 | 8.570 | 8.150 | 8.150 | 424,930 | -0.11(-1.33%) |
Mar 24, 2010 | 8.590 | 8.740 | 8.240 | 8.260 | 434,219 | -0.33(-3.84%) |
Mar 23, 2010 | 8.460 | 8.620 | 8.370 | 8.590 | 430,847 | +0.16(+1.90%) |
Mar 22, 2010 | 8.160 | 8.480 | 7.950 | 8.430 | 590,071 | +0.23(+2.80%) |
Mar 19, 2010 | 8.240 | 8.500 | 7.930 | 8.200 | 886,794 | +0.02(+0.24%) |
Mar 18, 2010 | 8.220 | 8.240 | 8.010 | 8.180 | 250,809 | -0.06(-0.73%) |
Mar 17, 2010 | 8.240 | 8.350 | 8.160 | 8.240 | 410,973 | +0.00(+0.00%) |
Mar 16, 2010 | 8.050 | 8.250 | 7.900 | 8.240 | 447,279 | +0.24(+3.00%) |
Mar 15, 2010 | 7.890 | 8.060 | 7.740 | 8.000 | 606,325 | +0.05(+0.63%) |
Mar 12, 2010 | 8.010 | 8.010 | 7.890 | 7.950 | 499,790 | +0.32(+4.19%) |
Mar 11, 2010 | 7.510 | 7.715 | 7.450 | 7.630 | 369,794 | +0.09(+1.19%) |
Mar 10, 2010 | 7.690 | 7.730 | 7.514 | 7.540 | 477,335 | -0.17(-2.20%) |
Mar 09, 2010 | 7.620 | 7.750 | 7.510 | 7.710 | 347,095 | +0.04(+0.52%) |
Mar 08, 2010 | 7.800 | 7.890 | 7.650 | 7.670 | 409,450 | -0.11(-1.41%) |
Mar 05, 2010 | 7.750 | 7.900 | 7.680 | 7.780 | 495,372 | +0.04(+0.52%) |
Mar 04, 2010 | 7.850 | 7.940 | 7.720 | 7.740 | 363,021 | -0.09(-1.15%) |
Mar 03, 2010 | 7.730 | 7.930 | 7.660 | 7.830 | 587,992 | +0.10(+1.29%) |
Mar 02, 2010 | 7.850 | 7.980 | 7.700 | 7.730 | 472,051 | -0.10(-1.28%) |