Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.930 | 7.400 | 6.770 | 6.930 | 330,336 | -0.27(-3.75%) |
May 27, 2010 | 7.070 | 7.210 | 6.910 | 7.200 | 42,920 | +0.27(+3.90%) |
May 26, 2010 | 6.930 | 7.110 | 6.860 | 6.930 | 462 | +0.10(+1.46%) |
May 25, 2010 | 6.890 | 6.990 | 6.760 | 6.830 | 47,726 | -0.19(-2.71%) |
May 24, 2010 | 7.140 | 7.250 | 6.860 | 7.020 | 34,381 | -0.11(-1.54%) |
May 21, 2010 | 7.000 | 7.170 | 6.810 | 7.130 | 49,334 | +0.03(+0.42%) |
May 20, 2010 | 7.200 | 7.310 | 7.060 | 7.100 | 47,165 | -0.43(-5.71%) |
May 19, 2010 | 7.620 | 7.780 | 7.400 | 7.530 | 46,550 | -0.12(-1.57%) |
May 18, 2010 | 7.830 | 7.840 | 7.580 | 7.650 | 57,572 | -0.05(-0.65%) |
May 17, 2010 | 7.680 | 7.740 | 7.340 | 7.700 | 41,207 | +0.07(+0.92%) |
May 14, 2010 | 7.630 | 7.690 | 7.315 | 7.630 | 41,224 | -0.08(-1.04%) |
May 13, 2010 | 7.700 | 7.820 | 7.580 | 7.710 | 28,606 | -0.03(-0.39%) |
May 12, 2010 | 7.660 | 7.770 | 7.550 | 7.740 | 46,321 | +0.11(+1.44%) |
May 11, 2010 | 7.610 | 7.760 | 7.440 | 7.630 | 31,974 | +0.13(+1.73%) |
May 10, 2010 | 7.570 | 7.610 | 7.400 | 7.500 | 43,773 | +0.17(+2.32%) |
May 07, 2010 | 7.620 | 7.710 | 7.260 | 7.330 | 24,883 | -0.32(-4.18%) |
May 06, 2010 | 7.950 | 8.050 | 7.540 | 7.650 | 87,177 | -0.33(-4.14%) |
May 05, 2010 | 7.860 | 8.040 | 7.849 | 7.980 | 62,947 | -0.04(-0.50%) |
May 04, 2010 | 7.980 | 8.090 | 7.820 | 8.020 | 65,377 | -0.07(-0.87%) |
May 03, 2010 | 7.880 | 8.090 | 7.740 | 8.090 | 41,829 | +0.21(+2.66%) |
Apr 30, 2010 | 7.920 | 7.980 | 7.860 | 7.880 | 23,813 | -0.07(-0.88%) |
Apr 29, 2010 | 7.770 | 7.970 | 7.664 | 7.950 | 20,064 | +0.21(+2.71%) |
Apr 28, 2010 | 7.680 | 7.810 | 7.660 | 7.740 | 15,679 | -0.01(-0.13%) |
Apr 27, 2010 | 7.700 | 7.940 | 7.700 | 7.750 | 29,466 | -0.27(-3.37%) |
Apr 26, 2010 | 8.010 | 8.040 | 7.830 | 8.020 | 16,976 | -0.02(-0.25%) |
Apr 23, 2010 | 8.050 | 8.080 | 7.920 | 8.040 | 26,060 | -0.03(-0.37%) |
Apr 22, 2010 | 7.810 | 8.070 | 7.810 | 8.070 | 14,290 | +0.17(+2.15%) |
Apr 21, 2010 | 7.930 | 7.949 | 7.760 | 7.900 | 23,359 | -0.05(-0.63%) |
Apr 20, 2010 | 7.850 | 7.950 | 7.730 | 7.950 | 29,429 | -0.02(-0.25%) |
Apr 19, 2010 | 8.050 | 8.070 | 7.780 | 7.970 | 21,436 | -0.09(-1.12%) |
Apr 16, 2010 | 7.870 | 8.100 | 7.670 | 8.060 | 52,796 | +0.20(+2.54%) |
Apr 15, 2010 | 8.050 | 8.050 | 7.755 | 7.860 | 17,490 | -0.22(-2.72%) |
Apr 14, 2010 | 7.920 | 8.140 | 7.920 | 8.080 | 69,087 | +0.16(+2.02%) |
Apr 13, 2010 | 7.850 | 8.020 | 7.810 | 7.920 | 58,299 | -0.08(-1.00%) |
Apr 12, 2010 | 8.050 | 8.050 | 7.950 | 8.000 | 39,797 | -0.06(-0.74%) |
Apr 09, 2010 | 7.990 | 8.110 | 7.870 | 8.060 | 45,028 | +0.04(+0.50%) |
Apr 08, 2010 | 7.950 | 8.100 | 7.880 | 8.020 | 40,879 | +0.03(+0.38%) |
Apr 07, 2010 | 8.000 | 8.060 | 7.710 | 7.990 | 118,464 | -0.10(-1.24%) |
Apr 06, 2010 | 7.850 | 8.190 | 7.230 | 8.090 | 108,610 | +0.16(+2.02%) |
Apr 05, 2010 | 7.760 | 7.950 | 7.690 | 7.930 | 48,514 | +0.15(+1.93%) |
Apr 01, 2010 | 7.950 | 7.780 | 7.780 | 7.780 | 47,100 | -0.16(-2.02%) |
Mar 31, 2010 | 7.850 | 7.940 | 7.840 | 7.940 | 33,925 | +0.03(+0.38%) |
Mar 30, 2010 | 7.920 | 7.930 | 7.806 | 7.910 | 45,957 | -0.01(-0.13%) |
Mar 29, 2010 | 7.900 | 8.000 | 7.830 | 7.920 | 43,009 | +0.13(+1.67%) |
Mar 26, 2010 | 7.390 | 7.840 | 7.390 | 7.790 | 33,825 | +0.41(+5.56%) |
Mar 25, 2010 | 7.430 | 7.620 | 7.340 | 7.380 | 27,665 | -0.01(-0.14%) |
Mar 24, 2010 | 7.710 | 7.750 | 7.390 | 7.390 | 28,860 | -0.33(-4.27%) |
Mar 23, 2010 | 7.370 | 7.740 | 7.370 | 7.720 | 49,113 | +0.38(+5.18%) |
Mar 22, 2010 | 7.070 | 7.340 | 6.841 | 7.340 | 27,954 | +0.13(+1.80%) |
Mar 19, 2010 | 6.900 | 7.380 | 6.840 | 7.210 | 91,065 | +0.36(+5.26%) |
Mar 18, 2010 | 6.700 | 6.900 | 6.540 | 6.850 | 39,412 | +0.11(+1.63%) |
Mar 17, 2010 | 6.140 | 7.010 | 6.080 | 6.740 | 132,174 | +0.59(+9.59%) |
Mar 16, 2010 | 5.990 | 6.190 | 5.950 | 6.150 | 196,150 | +0.19(+3.19%) |
Mar 15, 2010 | 5.920 | 5.960 | 5.920 | 5.960 | 22,004 | -0.03(-0.50%) |
Mar 12, 2010 | 6.070 | 6.070 | 5.980 | 5.990 | 12,348 | -0.05(-0.83%) |
Mar 11, 2010 | 6.050 | 6.130 | 6.030 | 6.040 | 10,303 | -0.05(-0.82%) |
Mar 10, 2010 | 6.110 | 6.110 | 6.030 | 6.090 | 13,948 | -0.04(-0.65%) |
Mar 09, 2010 | 6.190 | 6.190 | 6.100 | 6.130 | 15,811 | -0.06(-0.97%) |
Mar 08, 2010 | 6.160 | 6.200 | 6.095 | 6.190 | 20,967 | +0.01(+0.16%) |
Mar 05, 2010 | 6.110 | 6.190 | 6.090 | 6.180 | 21,787 | +0.08(+1.31%) |
Mar 04, 2010 | 6.090 | 6.100 | 6.020 | 6.100 | 12,997 | +0.01(+0.16%) |
Mar 03, 2010 | 6.000 | 6.150 | 5.900 | 6.090 | 38,975 | +0.09(+1.50%) |
Mar 02, 2010 | 5.860 | 6.000 | 5.810 | 6.000 | 22,700 | +0.14(+2.39%) |