Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.410 | 7.670 | 7.090 | 7.480 | 185,393 | +0.07(+0.94%) |
May 27, 2010 | 7.990 | 8.320 | 7.170 | 7.410 | 480,903 | +0.00(+0.00%) |
May 26, 2010 | 7.610 | 7.920 | 7.390 | 7.410 | 177,605 | -0.13(-1.72%) |
May 25, 2010 | 7.580 | 7.690 | 7.350 | 7.540 | 141,773 | -0.29(-3.70%) |
May 24, 2010 | 7.990 | 8.300 | 7.750 | 7.830 | 190,750 | -0.19(-2.37%) |
May 21, 2010 | 7.600 | 8.390 | 7.520 | 8.020 | 189,815 | +0.29(+3.75%) |
May 20, 2010 | 7.520 | 8.119 | 7.510 | 7.730 | 269,029 | -0.52(-6.30%) |
May 19, 2010 | 8.800 | 8.800 | 8.110 | 8.250 | 181,849 | -0.55(-6.25%) |
May 18, 2010 | 9.030 | 9.240 | 8.750 | 8.800 | 163,384 | -0.22(-2.44%) |
May 17, 2010 | 9.000 | 9.102 | 8.750 | 9.020 | 143,859 | +0.04(+0.45%) |
May 14, 2010 | 9.080 | 9.080 | 8.750 | 8.980 | 112,514 | -0.14(-1.54%) |
May 13, 2010 | 9.060 | 9.350 | 8.940 | 9.120 | 94,665 | +0.08(+0.88%) |
May 12, 2010 | 8.870 | 9.280 | 8.870 | 9.040 | 137,737 | +0.24(+2.73%) |
May 11, 2010 | 8.620 | 9.000 | 8.100 | 8.800 | 165,902 | +0.53(+6.41%) |
May 10, 2010 | 8.190 | 8.650 | 7.900 | 8.270 | 156,505 | +0.72(+9.54%) |
May 07, 2010 | 8.070 | 8.320 | 7.500 | 7.550 | 172,098 | -0.52(-6.44%) |
May 06, 2010 | 8.810 | 9.250 | 7.730 | 8.070 | 294,586 | -1.00(-11.03%) |
May 05, 2010 | 8.965 | 9.350 | 8.770 | 9.070 | 222,566 | -0.18(-1.95%) |
May 04, 2010 | 9.730 | 9.730 | 9.210 | 9.250 | 143,909 | -0.57(-5.80%) |
May 03, 2010 | 9.520 | 9.940 | 9.440 | 9.820 | 94,034 | +0.29(+3.04%) |
Apr 30, 2010 | 10.02 | 10.33 | 9.530 | 9.530 | 321,148 | -0.42(-4.22%) |
Apr 29, 2010 | 9.660 | 9.990 | 9.610 | 9.950 | 197,461 | +0.35(+3.65%) |
Apr 28, 2010 | 9.660 | 9.800 | 9.520 | 9.600 | 107,458 | -0.02(-0.21%) |
Apr 27, 2010 | 9.800 | 10.00 | 9.520 | 9.620 | 237,209 | -0.20(-2.04%) |
Apr 26, 2010 | 9.270 | 10.00 | 9.050 | 9.820 | 573,584 | +0.51(+5.48%) |
Apr 23, 2010 | 9.860 | 9.930 | 9.220 | 9.310 | 281,339 | -0.58(-5.86%) |
Apr 22, 2010 | 8.010 | 10.16 | 7.880 | 9.890 | 809,057 | +1.83(+22.70%) |
Apr 21, 2010 | 8.010 | 8.180 | 7.890 | 8.060 | 237,746 | +0.23(+2.94%) |
Apr 20, 2010 | 7.790 | 8.080 | 7.780 | 7.830 | 116,454 | +0.10(+1.29%) |
Apr 19, 2010 | 7.910 | 7.970 | 7.550 | 7.730 | 626,220 | -0.24(-3.01%) |
Apr 16, 2010 | 8.310 | 8.490 | 7.871 | 7.970 | 319,779 | -0.34(-4.09%) |
Apr 15, 2010 | 8.280 | 8.570 | 8.070 | 8.310 | 400,526 | +0.05(+0.61%) |
Apr 14, 2010 | 7.980 | 8.270 | 7.940 | 8.260 | 198,700 | +0.30(+3.77%) |
Apr 13, 2010 | 7.940 | 7.980 | 7.755 | 7.960 | 222,631 | -0.02(-0.25%) |
Apr 12, 2010 | 7.880 | 8.050 | 7.820 | 7.980 | 102,144 | +0.14(+1.79%) |
Apr 09, 2010 | 7.850 | 7.970 | 7.760 | 7.840 | 74,303 | +0.01(+0.13%) |
Apr 08, 2010 | 7.850 | 7.965 | 7.700 | 7.830 | 122,961 | -0.02(-0.25%) |
Apr 07, 2010 | 7.930 | 8.080 | 7.730 | 7.850 | 212,630 | +0.01(+0.13%) |
Apr 06, 2010 | 8.050 | 8.080 | 7.840 | 7.840 | 147,553 | -0.24(-2.97%) |
Apr 05, 2010 | 7.860 | 8.100 | 7.800 | 8.080 | 189,236 | +0.24(+3.06%) |
Apr 01, 2010 | 7.970 | 7.840 | 7.840 | 7.840 | 292,500 | +0.01(+0.13%) |
Mar 31, 2010 | 7.750 | 7.940 | 7.440 | 7.830 | 411,192 | -0.04(-0.51%) |
Mar 30, 2010 | 7.730 | 8.070 | 7.612 | 7.870 | 395,880 | +0.18(+2.34%) |
Mar 29, 2010 | 7.510 | 7.840 | 7.150 | 7.690 | 499,779 | +0.25(+3.36%) |
Mar 26, 2010 | 7.210 | 7.500 | 6.670 | 7.440 | 557,358 | +0.25(+3.51%) |
Mar 25, 2010 | 6.350 | 7.890 | 6.250 | 7.188 | 1,952,185 | +1.34(+22.87%) |
Mar 24, 2010 | 6.080 | 6.360 | 5.820 | 5.850 | 208,178 | -0.19(-3.15%) |
Mar 23, 2010 | 6.000 | 6.060 | 5.920 | 6.040 | 117,587 | +0.08(+1.34%) |
Mar 22, 2010 | 6.030 | 6.150 | 5.750 | 5.960 | 181,871 | -0.11(-1.81%) |
Mar 19, 2010 | 6.060 | 6.270 | 5.730 | 6.070 | 524,863 | -0.08(-1.30%) |
Mar 18, 2010 | 6.300 | 6.499 | 6.020 | 6.150 | 307,419 | -0.08(-1.28%) |
Mar 17, 2010 | 7.300 | 7.450 | 6.000 | 6.230 | 538,653 | -1.08(-14.77%) |
Mar 16, 2010 | 7.370 | 7.500 | 7.160 | 7.310 | 305,796 | -0.01(-0.14%) |
Mar 15, 2010 | 7.340 | 7.400 | 7.020 | 7.320 | 359,193 | +0.16(+2.23%) |
Mar 12, 2010 | 6.940 | 7.170 | 6.710 | 7.160 | 288,972 | +0.31(+4.53%) |
Mar 11, 2010 | 6.650 | 6.870 | 6.540 | 6.850 | 322,381 | +0.28(+4.26%) |
Mar 10, 2010 | 6.350 | 6.720 | 6.350 | 6.570 | 203,829 | +0.31(+4.95%) |
Mar 09, 2010 | 6.300 | 6.860 | 6.170 | 6.260 | 689,856 | -0.09(-1.42%) |
Mar 08, 2010 | 5.470 | 6.440 | 5.470 | 6.350 | 677,827 | +0.88(+16.09%) |
Mar 05, 2010 | 4.960 | 5.480 | 4.960 | 5.470 | 639,741 | +0.56(+11.41%) |
Mar 04, 2010 | 4.800 | 4.950 | 4.780 | 4.910 | 189,123 | +0.12(+2.51%) |
Mar 03, 2010 | 4.700 | 4.818 | 4.700 | 4.790 | 103,758 | +0.12(+2.57%) |
Mar 02, 2010 | 4.530 | 4.810 | 4.520 | 4.670 | 170,541 | +0.13(+2.86%) |