Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.465 | 7.608 | 7.407 | 7.465 | 272,642 | -0.17(-2.29%) |
May 27, 2010 | 7.532 | 7.640 | 7.495 | 7.640 | 530,217 | +0.24(+3.31%) |
May 26, 2010 | 7.349 | 7.626 | 7.349 | 7.395 | 1,137,695 | +0.10(+1.32%) |
May 25, 2010 | 7.013 | 7.308 | 6.940 | 7.299 | 342 | -0.02(-0.28%) |
May 24, 2010 | 7.296 | 7.465 | 7.296 | 7.320 | 941,399 | +0.11(+1.50%) |
May 21, 2010 | 6.938 | 7.258 | 6.856 | 7.212 | 757,208 | +0.23(+3.26%) |
May 20, 2010 | 6.964 | 7.075 | 6.946 | 6.984 | 869,050 | -0.31(-4.20%) |
May 19, 2010 | 7.308 | 7.343 | 7.241 | 7.290 | 1,126,046 | -0.05(-0.71%) |
May 18, 2010 | 7.465 | 7.524 | 7.293 | 7.343 | 647,468 | -0.02(-0.24%) |
May 17, 2010 | 7.296 | 7.436 | 7.290 | 7.360 | 662,234 | -0.11(-1.44%) |
May 14, 2010 | 7.468 | 7.576 | 7.387 | 7.468 | 559,650 | -0.13(-1.67%) |
May 13, 2010 | 7.658 | 7.710 | 7.553 | 7.595 | 685,367 | +0.07(+0.88%) |
May 12, 2010 | 7.524 | 7.687 | 7.524 | 7.530 | 592,525 | -0.00(-0.04%) |
May 11, 2010 | 7.559 | 7.597 | 7.495 | 7.532 | 848,489 | -0.26(-3.29%) |
May 10, 2010 | 7.719 | 7.795 | 7.690 | 7.789 | 404,511 | +0.37(+4.95%) |
May 07, 2010 | 7.320 | 7.541 | 7.305 | 7.422 | 556,207 | +0.01(+0.12%) |
May 06, 2010 | 7.497 | 7.623 | 7.363 | 7.413 | 969,689 | -0.31(-4.04%) |
May 05, 2010 | 7.658 | 7.798 | 7.643 | 7.725 | 503,785 | +0.13(+1.73%) |
May 04, 2010 | 7.949 | 7.949 | 7.594 | 7.594 | 846,939 | -0.38(-4.72%) |
May 03, 2010 | 8.110 | 8.110 | 7.961 | 7.970 | 331,446 | -0.15(-1.87%) |
Apr 30, 2010 | 8.148 | 8.209 | 8.089 | 8.121 | 324,975 | -0.04(-0.50%) |
Apr 29, 2010 | 8.025 | 8.162 | 7.976 | 8.162 | 506,261 | +0.12(+1.52%) |
Apr 28, 2010 | 8.019 | 8.057 | 7.973 | 8.040 | 346,826 | +0.01(+0.18%) |
Apr 27, 2010 | 8.156 | 8.156 | 7.990 | 8.025 | 728,238 | -0.29(-3.51%) |
Apr 26, 2010 | 8.247 | 8.355 | 8.209 | 8.317 | 493,217 | +0.11(+1.39%) |
Apr 23, 2010 | 8.189 | 8.253 | 8.159 | 8.203 | 261,518 | +0.00(+0.00%) |
Apr 22, 2010 | 8.124 | 8.253 | 8.022 | 8.203 | 671,883 | +0.08(+0.97%) |
Apr 21, 2010 | 8.209 | 8.218 | 8.110 | 8.124 | 520,468 | -0.00(-0.04%) |
Apr 20, 2010 | 8.127 | 8.247 | 8.107 | 8.127 | 816,090 | +0.01(+0.07%) |
Apr 19, 2010 | 7.967 | 8.145 | 7.903 | 8.121 | 1,185,765 | -0.12(-1.42%) |
Apr 16, 2010 | 8.454 | 8.469 | 8.194 | 8.238 | 813,583 | -0.33(-3.85%) |
Apr 15, 2010 | 8.471 | 8.576 | 8.460 | 8.568 | 309,067 | +0.03(+0.31%) |
Apr 14, 2010 | 8.428 | 8.541 | 8.399 | 8.541 | 553,261 | +0.18(+2.16%) |
Apr 13, 2010 | 8.539 | 8.544 | 8.331 | 8.361 | 1,067,019 | -0.16(-1.85%) |
Apr 12, 2010 | 8.629 | 8.684 | 8.506 | 8.518 | 282,172 | -0.16(-1.85%) |
Apr 09, 2010 | 8.716 | 8.743 | 8.667 | 8.678 | 286,013 | +0.03(+0.34%) |
Apr 08, 2010 | 8.696 | 8.728 | 8.559 | 8.649 | 384,324 | -0.05(-0.54%) |
Apr 07, 2010 | 8.772 | 8.775 | 8.652 | 8.696 | 805,322 | -0.11(-1.29%) |
Apr 06, 2010 | 8.929 | 8.932 | 8.772 | 8.810 | 559,657 | -0.12(-1.37%) |
Apr 05, 2010 | 8.818 | 8.932 | 8.676 | 8.932 | 403,277 | +0.15(+1.73%) |
Apr 01, 2010 | 8.565 | 8.781 | 8.781 | 8.781 | 1,117,908 | +0.32(+3.83%) |
Mar 31, 2010 | 8.393 | 8.474 | 8.387 | 8.457 | 740,244 | +0.02(+0.21%) |
Mar 30, 2010 | 8.323 | 8.442 | 8.323 | 8.439 | 583,980 | +0.13(+1.54%) |
Mar 29, 2010 | 8.194 | 8.311 | 8.151 | 8.311 | 648,160 | +0.31(+3.83%) |
Mar 26, 2010 | 8.072 | 8.081 | 7.990 | 8.005 | 193,463 | +0.02(+0.26%) |
Mar 25, 2010 | 8.081 | 8.081 | 7.949 | 7.984 | 395,088 | -0.07(-0.90%) |
Mar 24, 2010 | 8.110 | 8.136 | 8.025 | 8.057 | 699,879 | -0.11(-1.36%) |
Mar 23, 2010 | 8.206 | 8.232 | 8.162 | 8.168 | 543,780 | -0.06(-0.78%) |
Mar 22, 2010 | 8.133 | 8.238 | 8.110 | 8.232 | 665,577 | +0.03(+0.36%) |
Mar 19, 2010 | 8.148 | 8.294 | 8.014 | 8.203 | 1,177,744 | +0.07(+0.86%) |
Mar 18, 2010 | 8.095 | 8.229 | 8.087 | 8.133 | 416,390 | -0.14(-1.69%) |
Mar 17, 2010 | 8.311 | 8.375 | 8.209 | 8.273 | 987,247 | +0.11(+1.39%) |
Mar 16, 2010 | 8.154 | 8.194 | 8.087 | 8.159 | 713,037 | +0.01(+0.14%) |
Mar 15, 2010 | 8.151 | 8.151 | 8.104 | 8.148 | 662,138 | -0.09(-1.13%) |
Mar 12, 2010 | 8.282 | 8.340 | 8.224 | 8.241 | 885,829 | -0.06(-0.70%) |
Mar 11, 2010 | 8.014 | 8.299 | 7.949 | 8.299 | 2,467,865 | +0.22(+2.78%) |
Mar 10, 2010 | 8.005 | 8.165 | 7.976 | 8.075 | 899,419 | +0.01(+0.11%) |
Mar 09, 2010 | 8.139 | 8.162 | 8.054 | 8.066 | 492,387 | -0.10(-1.21%) |
Mar 08, 2010 | 8.148 | 8.206 | 8.046 | 8.165 | 384,492 | +0.03(+0.39%) |
Mar 05, 2010 | 8.072 | 8.145 | 7.984 | 8.133 | 663,153 | +0.15(+1.83%) |
Mar 04, 2010 | 8.066 | 8.072 | 7.955 | 7.987 | 587,584 | -0.22(-2.73%) |
Mar 03, 2010 | 8.054 | 8.215 | 8.052 | 8.212 | 530,979 | +0.16(+1.99%) |
Mar 02, 2010 | 8.011 | 8.078 | 8.004 | 8.052 | 571,155 | +0.02(+0.22%) |