Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.019 | 8.068 | 7.797 | 8.068 | 86,101 | +0.05(+0.61%) |
May 27, 2010 | 7.994 | 8.079 | 7.928 | 8.019 | 130,744 | +0.13(+1.64%) |
May 26, 2010 | 7.754 | 7.988 | 7.754 | 7.890 | 133,816 | +0.14(+1.75%) |
May 25, 2010 | 7.924 | 7.924 | 7.699 | 7.754 | 286,704 | -0.21(-2.59%) |
May 24, 2010 | 8.287 | 8.309 | 7.874 | 7.961 | 164,042 | +0.18(+2.25%) |
May 21, 2010 | 7.699 | 7.939 | 7.699 | 7.785 | 194,904 | +0.09(+1.12%) |
May 20, 2010 | 7.714 | 7.770 | 7.569 | 7.699 | 610,810 | -0.08(-1.03%) |
May 19, 2010 | 7.834 | 7.887 | 7.699 | 7.779 | 219,459 | -0.14(-1.83%) |
May 18, 2010 | 8.025 | 8.124 | 7.800 | 7.924 | 136,118 | -0.05(-0.58%) |
May 17, 2010 | 8.253 | 8.253 | 7.782 | 7.970 | 303,024 | -0.26(-3.11%) |
May 14, 2010 | 8.265 | 8.315 | 8.167 | 8.225 | 154,975 | +0.01(+0.11%) |
May 13, 2010 | 8.256 | 8.315 | 8.145 | 8.216 | 199,982 | +0.04(+0.53%) |
May 12, 2010 | 8.071 | 8.312 | 8.007 | 8.173 | 228,178 | +0.22(+2.79%) |
May 11, 2010 | 8.019 | 8.105 | 7.930 | 7.951 | 259,748 | -0.17(-2.12%) |
May 10, 2010 | 8.155 | 8.490 | 8.055 | 8.124 | 220,486 | +0.25(+3.21%) |
May 07, 2010 | 8.392 | 8.392 | 7.720 | 7.871 | 426,742 | -0.42(-5.05%) |
May 06, 2010 | 8.173 | 8.290 | 7.717 | 8.290 | 384,060 | +0.16(+1.97%) |
May 05, 2010 | 8.490 | 8.650 | 8.071 | 8.130 | 316,403 | -0.38(-4.42%) |
May 04, 2010 | 8.616 | 8.669 | 8.506 | 8.506 | 218,888 | -0.09(-1.00%) |
May 03, 2010 | 8.589 | 8.623 | 8.463 | 8.592 | 298,154 | +0.18(+2.20%) |
Apr 30, 2010 | 8.586 | 8.586 | 8.327 | 8.407 | 238,427 | +0.01(+0.11%) |
Apr 29, 2010 | 8.235 | 8.644 | 8.223 | 8.398 | 445,599 | +0.20(+2.44%) |
Apr 28, 2010 | 8.031 | 8.295 | 7.896 | 8.198 | 271,909 | +0.22(+2.78%) |
Apr 27, 2010 | 8.161 | 8.284 | 7.745 | 7.976 | 453,834 | -0.09(-1.15%) |
Apr 26, 2010 | 7.857 | 8.117 | 7.857 | 8.069 | 459,835 | +0.21(+2.74%) |
Apr 23, 2010 | 7.857 | 7.857 | 7.771 | 7.854 | 125,151 | +0.02(+0.19%) |
Apr 22, 2010 | 7.745 | 7.848 | 7.707 | 7.838 | 291,061 | +0.16(+2.09%) |
Apr 21, 2010 | 7.763 | 7.796 | 7.614 | 7.678 | 211,612 | +0.01(+0.11%) |
Apr 20, 2010 | 7.739 | 7.766 | 7.524 | 7.670 | 490,770 | +0.23(+3.06%) |
Apr 19, 2010 | 7.732 | 7.811 | 7.266 | 7.442 | 1,461,101 | +0.57(+8.28%) |
Apr 16, 2010 | 7.088 | 7.088 | 6.827 | 6.873 | 155,383 | -0.16(-2.24%) |
Apr 15, 2010 | 7.076 | 7.168 | 7.030 | 7.030 | 84,964 | -0.05(-0.68%) |
Apr 14, 2010 | 6.967 | 7.191 | 6.918 | 7.078 | 211,196 | +0.13(+1.87%) |
Apr 13, 2010 | 7.124 | 7.145 | 6.870 | 6.948 | 117,056 | -0.14(-1.92%) |
Apr 12, 2010 | 7.069 | 7.154 | 7.045 | 7.085 | 75,356 | +0.02(+0.21%) |
Apr 09, 2010 | 7.045 | 7.115 | 6.918 | 7.069 | 86,444 | +0.08(+1.21%) |
Apr 08, 2010 | 6.891 | 7.042 | 6.882 | 6.985 | 87,181 | +0.00(+0.00%) |
Apr 07, 2010 | 6.909 | 7.088 | 6.815 | 6.985 | 137,861 | +0.02(+0.22%) |
Apr 06, 2010 | 6.945 | 7.054 | 6.867 | 6.970 | 97,654 | +0.08(+1.14%) |
Apr 05, 2010 | 6.733 | 6.994 | 6.688 | 6.891 | 182,101 | +0.24(+3.60%) |
Apr 01, 2010 | 6.461 | 6.652 | 6.652 | 6.652 | 191,900 | +0.24(+3.73%) |
Mar 31, 2010 | 6.358 | 6.452 | 6.346 | 6.412 | 126,730 | +0.06(+0.91%) |
Mar 30, 2010 | 6.370 | 6.488 | 6.355 | 6.355 | 74,028 | -0.03(-0.47%) |
Mar 29, 2010 | 6.376 | 6.470 | 6.334 | 6.385 | 161,665 | +0.00(+0.05%) |
Mar 26, 2010 | 6.443 | 6.473 | 6.358 | 6.382 | 238,591 | -0.02(-0.28%) |
Mar 25, 2010 | 6.443 | 6.509 | 6.348 | 6.400 | 111,821 | -0.05(-0.84%) |
Mar 24, 2010 | 6.540 | 6.630 | 6.403 | 6.455 | 131,787 | -0.08(-1.25%) |
Mar 23, 2010 | 6.411 | 6.574 | 6.379 | 6.537 | 69,209 | +0.13(+2.06%) |
Mar 22, 2010 | 6.222 | 6.497 | 6.207 | 6.405 | 170,484 | +0.16(+2.54%) |
Mar 19, 2010 | 6.500 | 6.509 | 6.240 | 6.246 | 225,765 | -0.26(-3.96%) |
Mar 18, 2010 | 6.558 | 6.558 | 6.503 | 6.503 | 49,203 | -0.06(-0.92%) |
Mar 17, 2010 | 6.564 | 6.591 | 6.558 | 6.564 | 43,737 | +0.01(+0.09%) |
Mar 16, 2010 | 6.558 | 6.585 | 6.479 | 6.558 | 100,620 | -0.02(-0.28%) |
Mar 15, 2010 | 6.537 | 6.597 | 6.480 | 6.576 | 65,787 | +0.02(+0.32%) |
Mar 12, 2010 | 6.449 | 6.597 | 6.434 | 6.555 | 86,454 | +0.09(+1.45%) |
Mar 11, 2010 | 6.555 | 6.600 | 6.461 | 6.461 | 116,507 | -0.14(-2.11%) |
Mar 10, 2010 | 6.555 | 6.603 | 6.540 | 6.600 | 187,058 | +0.09(+1.44%) |
Mar 09, 2010 | 6.428 | 6.600 | 6.428 | 6.506 | 166,438 | +0.03(+0.42%) |
Mar 08, 2010 | 6.540 | 6.597 | 6.455 | 6.479 | 136,437 | -0.11(-1.70%) |
Mar 05, 2010 | 6.482 | 6.630 | 6.431 | 6.591 | 200,273 | +0.10(+1.47%) |
Mar 04, 2010 | 6.658 | 6.688 | 6.479 | 6.496 | 146,240 | -0.10(-1.58%) |
Mar 03, 2010 | 6.682 | 6.758 | 6.561 | 6.600 | 204,703 | -0.01(-0.09%) |
Mar 02, 2010 | 6.718 | 6.788 | 6.440 | 6.606 | 193,443 | -0.03(-0.41%) |