Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.170 | 7.460 | 7.120 | 7.170 | 1,377,408 | -0.19(-2.58%) |
May 27, 2010 | 7.140 | 7.400 | 7.140 | 7.360 | 2,163,202 | +0.34(+4.84%) |
May 26, 2010 | 7.500 | 7.660 | 7.010 | 7.020 | 3,000 | -0.24(-3.31%) |
May 25, 2010 | 6.670 | 7.280 | 6.660 | 7.260 | 500 | +0.28(+4.01%) |
May 24, 2010 | 6.960 | 7.210 | 6.940 | 6.980 | 2,908,760 | +0.26(+3.87%) |
May 21, 2010 | 6.400 | 6.990 | 6.110 | 6.720 | 4,595,657 | +0.12(+1.82%) |
May 20, 2010 | 6.760 | 6.900 | 6.580 | 6.600 | 440 | -0.63(-8.71%) |
May 19, 2010 | 7.780 | 7.810 | 7.010 | 7.230 | 5,802,481 | -0.76(-9.51%) |
May 18, 2010 | 8.020 | 8.210 | 7.760 | 7.990 | 3,075,001 | -0.04(-0.50%) |
May 17, 2010 | 8.260 | 8.360 | 7.860 | 8.030 | 1,945,367 | -0.34(-4.06%) |
May 14, 2010 | 8.370 | 8.620 | 7.860 | 8.370 | 3,212,634 | -0.12(-1.41%) |
May 13, 2010 | 8.680 | 8.830 | 8.350 | 8.490 | 2,949,303 | -0.20(-2.30%) |
May 12, 2010 | 8.970 | 9.050 | 8.560 | 8.690 | 4,517,484 | -0.04(-0.46%) |
May 11, 2010 | 8.630 | 8.780 | 8.620 | 8.730 | 1,552 | +0.39(+4.68%) |
May 10, 2010 | 8.050 | 8.340 | 7.950 | 8.340 | 3,496,144 | +0.65(+8.45%) |
May 07, 2010 | 8.140 | 8.170 | 7.560 | 7.690 | 4,065,876 | -0.29(-3.63%) |
May 06, 2010 | 7.930 | 8.420 | 7.430 | 7.980 | 17,755 | -0.02(-0.25%) |
May 05, 2010 | 8.030 | 8.230 | 7.828 | 8.000 | 6,783,315 | -0.48(-5.66%) |
May 04, 2010 | 8.960 | 9.020 | 8.150 | 8.480 | 1,000 | -0.51(-5.67%) |
May 03, 2010 | 8.910 | 9.110 | 8.690 | 8.990 | 2,895,004 | +0.14(+1.58%) |
Apr 30, 2010 | 8.930 | 9.180 | 8.680 | 8.850 | 4,092,235 | +0.00(+0.00%) |
Apr 29, 2010 | 8.780 | 8.980 | 8.600 | 8.850 | 3,592,384 | +0.24(+2.79%) |
Apr 28, 2010 | 8.200 | 8.770 | 8.200 | 8.610 | 5,048,476 | +0.47(+5.77%) |
Apr 27, 2010 | 7.680 | 8.190 | 7.610 | 8.140 | 3,381,746 | +0.34(+4.36%) |
Apr 26, 2010 | 8.120 | 8.120 | 7.750 | 7.800 | 2,654,891 | -0.27(-3.35%) |
Apr 23, 2010 | 7.620 | 8.100 | 7.560 | 8.070 | 4,133,545 | +0.49(+6.46%) |
Apr 22, 2010 | 7.360 | 7.780 | 7.360 | 7.580 | 2,328,915 | +0.09(+1.20%) |
Apr 21, 2010 | 7.420 | 7.540 | 7.310 | 7.490 | 1,333,592 | +0.05(+0.67%) |
Apr 20, 2010 | 7.520 | 7.580 | 7.390 | 7.440 | 429 | +0.07(+0.95%) |
Apr 19, 2010 | 7.460 | 7.570 | 7.300 | 7.370 | 2,086,345 | -0.13(-1.73%) |
Apr 16, 2010 | 7.720 | 7.720 | 7.300 | 7.500 | 3,026,305 | -0.26(-3.35%) |
Apr 15, 2010 | 7.770 | 7.940 | 7.700 | 7.760 | 1,194,647 | -0.02(-0.26%) |
Apr 14, 2010 | 7.860 | 7.890 | 7.690 | 7.780 | 1,407,606 | +0.03(+0.39%) |
Apr 13, 2010 | 7.740 | 7.850 | 7.590 | 7.750 | 1,747,388 | +0.06(+0.78%) |
Apr 12, 2010 | 7.800 | 7.870 | 7.610 | 7.690 | 1,394,501 | -0.10(-1.28%) |
Apr 09, 2010 | 7.860 | 7.900 | 7.750 | 7.790 | 2,093,972 | +0.02(+0.26%) |
Apr 08, 2010 | 7.880 | 7.880 | 7.600 | 7.770 | 1,807,951 | +0.01(+0.13%) |
Apr 07, 2010 | 7.550 | 7.850 | 7.550 | 7.760 | 3,133,537 | +0.16(+2.11%) |
Apr 06, 2010 | 7.660 | 7.660 | 7.540 | 7.600 | 1,111,594 | -0.05(-0.65%) |
Apr 05, 2010 | 7.660 | 7.700 | 7.510 | 7.650 | 1,648,466 | +0.04(+0.53%) |
Apr 01, 2010 | 7.240 | 7.610 | 7.610 | 7.610 | 2,457,500 | +0.47(+6.58%) |
Mar 31, 2010 | 7.250 | 7.250 | 7.060 | 7.140 | 1,613,254 | +0.00(+0.00%) |
Mar 30, 2010 | 7.360 | 7.360 | 7.120 | 7.140 | 1,285,978 | -0.19(-2.59%) |
Mar 29, 2010 | 7.260 | 7.400 | 7.220 | 7.330 | 1,899,944 | +0.13(+1.81%) |
Mar 26, 2010 | 7.170 | 7.310 | 6.920 | 7.200 | 3,494,516 | +0.02(+0.28%) |
Mar 25, 2010 | 7.470 | 7.550 | 7.150 | 7.180 | 2,492,139 | -0.17(-2.31%) |
Mar 24, 2010 | 7.640 | 7.640 | 7.340 | 7.350 | 2,479,670 | -0.41(-5.28%) |
Mar 23, 2010 | 7.640 | 7.830 | 7.510 | 7.760 | 2,852,751 | +0.16(+2.11%) |
Mar 22, 2010 | 7.210 | 7.650 | 7.200 | 7.600 | 2,162,639 | +0.22(+2.98%) |
Mar 19, 2010 | 7.500 | 7.500 | 7.200 | 7.380 | 3,129,821 | -0.07(-0.94%) |
Mar 18, 2010 | 7.550 | 7.650 | 7.360 | 7.450 | 2,348,946 | -0.09(-1.19%) |
Mar 17, 2010 | 7.470 | 7.620 | 7.470 | 7.540 | 1,841,808 | +0.04(+0.53%) |
Mar 16, 2010 | 7.290 | 7.500 | 7.230 | 7.500 | 2,426,090 | +0.36(+5.04%) |
Mar 15, 2010 | 7.180 | 7.180 | 7.050 | 7.140 | 2,015,553 | -0.09(-1.24%) |
Mar 12, 2010 | 7.370 | 7.420 | 7.220 | 7.230 | 2,325,642 | +0.00(+0.00%) |
Mar 11, 2010 | 6.970 | 7.530 | 6.800 | 7.230 | 7,090,253 | +0.34(+4.93%) |
Mar 10, 2010 | 6.890 | 7.090 | 6.740 | 6.890 | 5,340,419 | +0.01(+0.15%) |
Mar 09, 2010 | 6.330 | 6.900 | 6.170 | 6.880 | 5,506,893 | +0.58(+9.21%) |
Mar 08, 2010 | 6.370 | 6.500 | 6.290 | 6.300 | 2,274,356 | -0.05(-0.79%) |
Mar 05, 2010 | 5.990 | 6.380 | 5.980 | 6.350 | 3,878,306 | +0.21(+3.42%) |
Mar 04, 2010 | 6.080 | 6.140 | 6.010 | 6.140 | 1,652,245 | +0.05(+0.82%) |
Mar 03, 2010 | 6.070 | 6.180 | 6.000 | 6.090 | 2,189,284 | +0.15(+2.53%) |
Mar 02, 2010 | 6.090 | 6.170 | 5.890 | 5.940 | 2,241,920 | -0.10(-1.66%) |