Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.838 | 6.905 | 6.600 | 6.627 | 179,858 | -0.21(-3.08%) |
May 27, 2010 | 6.730 | 6.856 | 6.323 | 6.838 | 186,746 | +0.25(+3.74%) |
May 26, 2010 | 6.627 | 6.815 | 6.556 | 6.591 | 201,071 | -0.01(-0.14%) |
May 25, 2010 | 6.556 | 6.645 | 6.337 | 6.600 | 239,927 | -0.05(-0.74%) |
May 24, 2010 | 6.850 | 6.891 | 6.641 | 6.649 | 228,493 | -0.19(-2.74%) |
May 21, 2010 | 6.699 | 7.065 | 6.574 | 6.837 | 232,213 | +0.02(+0.26%) |
May 20, 2010 | 6.935 | 7.011 | 6.716 | 6.819 | 629,437 | -0.11(-1.55%) |
May 19, 2010 | 6.676 | 6.944 | 6.641 | 6.926 | 359,104 | +0.21(+3.13%) |
May 18, 2010 | 6.993 | 7.069 | 6.699 | 6.716 | 301,107 | -0.21(-2.97%) |
May 17, 2010 | 7.047 | 7.136 | 6.864 | 6.922 | 311,674 | -0.05(-0.77%) |
May 14, 2010 | 7.034 | 7.065 | 6.908 | 6.975 | 195,679 | -0.12(-1.64%) |
May 13, 2010 | 7.114 | 7.190 | 7.038 | 7.092 | 381,156 | -0.07(-1.00%) |
May 12, 2010 | 7.190 | 7.217 | 7.069 | 7.163 | 499,113 | -0.02(-0.31%) |
May 11, 2010 | 7.132 | 7.257 | 7.042 | 7.185 | 319,012 | +0.03(+0.37%) |
May 10, 2010 | 7.092 | 7.480 | 7.038 | 7.159 | 415,661 | +0.13(+1.91%) |
May 07, 2010 | 7.418 | 7.498 | 7.016 | 7.025 | 827,564 | -0.39(-5.30%) |
May 06, 2010 | 7.569 | 7.662 | 7.154 | 7.418 | 481,445 | -0.18(-2.35%) |
May 05, 2010 | 7.592 | 7.757 | 7.569 | 7.596 | 258,072 | -0.06(-0.76%) |
May 04, 2010 | 7.851 | 7.851 | 7.627 | 7.654 | 387,390 | -0.30(-3.82%) |
May 03, 2010 | 7.636 | 7.971 | 7.596 | 7.958 | 282,646 | +0.39(+5.13%) |
Apr 30, 2010 | 8.110 | 8.110 | 7.543 | 7.569 | 744,197 | -0.55(-6.82%) |
Apr 29, 2010 | 7.837 | 8.141 | 7.815 | 8.123 | 245,528 | +0.32(+4.12%) |
Apr 28, 2010 | 7.806 | 7.918 | 7.708 | 7.802 | 223,639 | +0.07(+0.87%) |
Apr 27, 2010 | 8.083 | 8.128 | 7.726 | 7.735 | 277,881 | -0.39(-4.78%) |
Apr 26, 2010 | 8.003 | 8.212 | 7.904 | 8.123 | 197,370 | +0.12(+1.51%) |
Apr 23, 2010 | 8.003 | 8.016 | 7.891 | 8.003 | 210,987 | -0.04(-0.44%) |
Apr 22, 2010 | 7.940 | 8.038 | 7.878 | 8.038 | 142,628 | +0.02(+0.28%) |
Apr 21, 2010 | 7.918 | 8.016 | 7.857 | 8.016 | 145,161 | +0.08(+1.07%) |
Apr 20, 2010 | 8.003 | 8.038 | 7.837 | 7.931 | 463,616 | -0.07(-0.84%) |
Apr 19, 2010 | 7.860 | 7.998 | 7.782 | 7.998 | 458,815 | +0.08(+0.96%) |
Apr 16, 2010 | 7.712 | 7.971 | 7.708 | 7.922 | 730,283 | +0.22(+2.84%) |
Apr 15, 2010 | 7.498 | 7.851 | 7.444 | 7.703 | 1,141,038 | +0.50(+6.94%) |
Apr 14, 2010 | 6.984 | 7.208 | 6.980 | 7.203 | 236,942 | +0.25(+3.53%) |
Apr 13, 2010 | 7.029 | 7.056 | 6.877 | 6.958 | 219,064 | -0.11(-1.58%) |
Apr 12, 2010 | 7.078 | 7.136 | 7.036 | 7.069 | 290,114 | -0.02(-0.25%) |
Apr 09, 2010 | 7.167 | 7.167 | 6.998 | 7.087 | 153,742 | -0.06(-0.81%) |
Apr 08, 2010 | 7.123 | 7.230 | 7.060 | 7.145 | 140,830 | -0.03(-0.37%) |
Apr 07, 2010 | 7.127 | 7.176 | 7.074 | 7.172 | 192,186 | +0.01(+0.19%) |
Apr 06, 2010 | 7.208 | 7.208 | 7.101 | 7.159 | 182,837 | -0.12(-1.60%) |
Apr 05, 2010 | 7.109 | 7.288 | 7.101 | 7.275 | 175,024 | +0.17(+2.45%) |
Apr 01, 2010 | 6.824 | 7.101 | 7.101 | 7.101 | 534,740 | +0.30(+4.47%) |
Mar 31, 2010 | 6.734 | 6.935 | 6.734 | 6.797 | 344,752 | +0.00(+0.07%) |
Mar 30, 2010 | 6.743 | 6.792 | 6.649 | 6.792 | 377,414 | +0.08(+1.20%) |
Mar 29, 2010 | 6.864 | 6.864 | 6.623 | 6.712 | 200,867 | -0.11(-1.57%) |
Mar 26, 2010 | 6.828 | 6.868 | 6.721 | 6.819 | 126,376 | +0.01(+0.20%) |
Mar 25, 2010 | 6.944 | 6.996 | 6.792 | 6.806 | 302,481 | -0.12(-1.74%) |
Mar 24, 2010 | 7.051 | 7.101 | 6.913 | 6.926 | 183,542 | -0.18(-2.51%) |
Mar 23, 2010 | 7.020 | 7.109 | 6.904 | 7.105 | 152,705 | +0.10(+1.47%) |
Mar 22, 2010 | 6.774 | 7.083 | 6.734 | 7.002 | 263,012 | +0.18(+2.68%) |
Mar 19, 2010 | 7.002 | 7.002 | 6.730 | 6.819 | 586,973 | -0.21(-2.99%) |
Mar 18, 2010 | 7.056 | 7.105 | 6.989 | 7.029 | 113,771 | -0.04(-0.63%) |
Mar 17, 2010 | 6.998 | 7.109 | 6.922 | 7.074 | 302,551 | +0.12(+1.67%) |
Mar 16, 2010 | 7.011 | 7.011 | 6.833 | 6.958 | 477,544 | -0.03(-0.38%) |
Mar 15, 2010 | 6.971 | 7.020 | 6.837 | 6.984 | 271,799 | -0.03(-0.45%) |
Mar 12, 2010 | 7.038 | 7.040 | 6.877 | 7.016 | 202,607 | +0.00(+0.00%) |
Mar 11, 2010 | 7.109 | 7.172 | 6.984 | 7.016 | 227,264 | -0.13(-1.75%) |
Mar 10, 2010 | 7.203 | 7.239 | 7.060 | 7.141 | 452,086 | -0.01(-0.12%) |
Mar 09, 2010 | 7.096 | 7.270 | 7.096 | 7.150 | 390,980 | +0.02(+0.25%) |
Mar 08, 2010 | 6.868 | 7.154 | 6.868 | 7.132 | 281,636 | +0.24(+3.50%) |
Mar 05, 2010 | 6.935 | 6.953 | 6.455 | 6.891 | 366,838 | -0.01(-0.13%) |
Mar 04, 2010 | 6.967 | 7.065 | 6.792 | 6.900 | 251,795 | -0.03(-0.39%) |
Mar 03, 2010 | 7.149 | 7.149 | 6.868 | 6.926 | 449,001 | -0.04(-0.51%) |
Mar 02, 2010 | 7.024 | 7.167 | 6.900 | 6.962 | 825,159 | -0.06(-0.82%) |