Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 7.520 | 7.640 | 7.510 | 7.570 | 57,208 | +0.04(+0.53%) |
May 28, 2010 | 7.790 | 7.780 | 7.500 | 7.530 | 268,077 | -0.22(-2.84%) |
May 27, 2010 | 7.640 | 7.780 | 7.540 | 7.750 | 301,885 | +0.19(+2.51%) |
May 26, 2010 | 8.000 | 8.130 | 7.500 | 7.560 | 511,078 | -0.23(-2.95%) |
May 25, 2010 | 7.240 | 7.790 | 7.200 | 7.790 | 546,659 | +0.60(+8.34%) |
May 21, 2010 | 6.840 | 7.380 | 6.540 | 7.190 | 684,405 | +0.11(+1.55%) |
May 20, 2010 | 7.390 | 7.330 | 7.010 | 7.080 | 1,389,988 | -0.46(-6.10%) |
May 19, 2010 | 8.170 | 8.190 | 7.460 | 7.540 | 742,317 | -0.68(-8.27%) |
May 18, 2010 | 8.250 | 8.420 | 8.060 | 8.220 | 470,052 | -0.11(-1.32%) |
May 17, 2010 | 8.480 | 8.640 | 8.190 | 8.330 | 377,122 | -0.30(-3.48%) |
May 14, 2010 | 8.820 | 8.850 | 8.140 | 8.630 | 410,363 | -0.06(-0.69%) |
May 13, 2010 | 8.750 | 8.950 | 8.510 | 8.690 | 535,743 | -0.17(-1.92%) |
May 12, 2010 | 9.030 | 9.200 | 8.750 | 8.860 | 684,225 | -0.09(-1.01%) |
May 11, 2010 | 8.780 | 8.960 | 8.760 | 8.950 | 1,008,537 | +0.40(+4.68%) |
May 10, 2010 | 7.900 | 8.550 | 8.160 | 8.550 | 528,956 | +0.55(+6.88%) |
May 07, 2010 | 8.500 | 8.500 | 7.960 | 8.000 | 750,274 | -0.50(-5.88%) |
May 06, 2010 | 8.250 | 8.700 | 7.920 | 8.500 | 1,031,928 | +0.25(+3.03%) |
May 05, 2010 | 8.390 | 8.460 | 8.080 | 8.250 | 740,235 | -0.44(-5.06%) |
May 04, 2010 | 9.060 | 9.200 | 8.350 | 8.690 | 588,203 | -0.37(-4.08%) |
May 03, 2010 | 9.130 | 9.220 | 8.830 | 9.060 | 378,018 | +0.07(+0.78%) |
Apr 30, 2010 | 9.000 | 9.250 | 8.830 | 8.990 | 1,187,934 | +0.11(+1.24%) |
Apr 29, 2010 | 8.800 | 9.020 | 8.650 | 8.880 | 559,190 | +0.14(+1.60%) |
Apr 28, 2010 | 8.320 | 8.860 | 8.300 | 8.740 | 871,505 | +0.46(+5.56%) |
Apr 27, 2010 | 7.680 | 8.310 | 7.680 | 8.280 | 724,687 | +0.44(+5.61%) |
Apr 26, 2010 | 8.100 | 8.110 | 7.770 | 7.840 | 504,494 | -0.22(-2.73%) |
Apr 23, 2010 | 7.710 | 8.100 | 7.610 | 8.060 | 744,553 | +0.46(+6.05%) |
Apr 22, 2010 | 7.450 | 7.790 | 7.380 | 7.600 | 344,289 | +0.15(+2.01%) |
Apr 21, 2010 | 7.390 | 7.520 | 7.310 | 7.450 | 265,595 | +0.03(+0.40%) |
Apr 20, 2010 | 7.450 | 7.540 | 7.390 | 7.420 | 195,550 | -0.04(-0.54%) |
Apr 19, 2010 | 7.550 | 7.680 | 7.430 | 7.460 | 308,955 | -0.14(-1.84%) |
Apr 16, 2010 | 7.680 | 7.750 | 7.430 | 7.600 | 652,604 | -0.19(-2.44%) |
Apr 15, 2010 | 7.750 | 7.920 | 7.690 | 7.790 | 220,054 | +0.03(+0.39%) |
Apr 14, 2010 | 7.730 | 7.860 | 7.680 | 7.760 | 187,742 | +0.04(+0.52%) |
Apr 13, 2010 | 7.730 | 7.870 | 7.650 | 7.720 | 356,798 | +0.05(+0.65%) |
Apr 12, 2010 | 7.820 | 7.890 | 7.670 | 7.670 | 290,175 | -0.17(-2.17%) |
Apr 09, 2010 | 7.850 | 7.950 | 7.800 | 7.840 | 313,763 | +0.09(+1.16%) |
Apr 08, 2010 | 7.850 | 7.880 | 7.670 | 7.750 | 265,973 | -0.07(-0.90%) |
Apr 07, 2010 | 7.630 | 7.870 | 7.580 | 7.820 | 752,730 | +0.21(+2.76%) |
Apr 06, 2010 | 7.600 | 7.670 | 7.550 | 7.610 | 581,405 | -0.01(-0.13%) |
Apr 05, 2010 | 7.760 | 7.760 | 7.530 | 7.620 | 233,080 | -0.06(-0.78%) |
Apr 01, 2010 | 7.680 | 7.680 | 7.680 | 0 | +0.42(+5.79%) | |
Mar 31, 2010 | 7.340 | 7.360 | 7.190 | 7.260 | 378,882 | -0.03(-0.41%) |
Mar 30, 2010 | 7.490 | 7.490 | 7.260 | 7.290 | 288,306 | -0.20(-2.67%) |
Mar 29, 2010 | 7.450 | 7.540 | 7.380 | 7.490 | 273,769 | +0.09(+1.22%) |
Mar 26, 2010 | 7.390 | 7.510 | 7.130 | 7.400 | 594,051 | +0.08(+1.09%) |
Mar 25, 2010 | 7.550 | 7.700 | 7.320 | 7.320 | 719,994 | -0.17(-2.27%) |
Mar 24, 2010 | 7.820 | 7.820 | 7.490 | 7.490 | 688,012 | -0.43(-5.43%) |
Mar 23, 2010 | 7.800 | 7.950 | 7.660 | 7.920 | 548,471 | +0.13(+1.67%) |
Mar 22, 2010 | 7.450 | 7.790 | 7.370 | 7.790 | 638,850 | +0.23(+3.04%) |
Mar 19, 2010 | 7.500 | 7.610 | 7.300 | 7.560 | 11,000,602 | +0.04(+0.53%) |
Mar 18, 2010 | 7.640 | 7.710 | 7.460 | 7.520 | 865,514 | -0.12(-1.57%) |
Mar 17, 2010 | 7.650 | 7.700 | 7.580 | 7.640 | 347,689 | +0.04(+0.53%) |
Mar 16, 2010 | 7.430 | 7.610 | 7.360 | 7.600 | 453,776 | +0.31(+4.25%) |
Mar 15, 2010 | 7.320 | 7.350 | 7.200 | 7.290 | 506,785 | -0.11(-1.49%) |
Mar 12, 2010 | 7.450 | 7.540 | 7.350 | 7.400 | 461,094 | -0.01(-0.13%) |
Mar 11, 2010 | 7.160 | 7.730 | 7.020 | 7.410 | 1,098,453 | +0.35(+4.96%) |
Mar 10, 2010 | 7.100 | 7.260 | 6.930 | 7.060 | 820,770 | +0.00(+0.00%) |
Mar 09, 2010 | 6.400 | 7.070 | 6.390 | 7.060 | 1,092,821 | +0.58(+8.95%) |
Mar 08, 2010 | 6.570 | 6.670 | 6.460 | 6.480 | 324,183 | -0.08(-1.22%) |
Mar 05, 2010 | 6.150 | 6.570 | 6.150 | 6.560 | 743,849 | +0.27(+4.29%) |
Mar 04, 2010 | 6.270 | 6.300 | 6.220 | 6.290 | 579,062 | -0.01(-0.16%) |
Mar 03, 2010 | 6.250 | 6.350 | 6.210 | 6.300 | 2,094,160 | +0.11(+1.78%) |
Mar 02, 2010 | 6.350 | 6.380 | 6.110 | 6.190 | 639,867 | -0.11(-1.75%) |