Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.625 | 7.821 | 7.508 | 7.625 | 1,204,371 | -0.20(-2.60%) |
May 27, 2010 | 7.382 | 7.829 | 7.304 | 7.829 | 1,489,188 | +0.68(+9.53%) |
May 26, 2010 | 7.147 | 7.281 | 6.952 | 7.147 | 1,572 | +0.35(+5.18%) |
May 25, 2010 | 6.545 | 6.811 | 6.459 | 6.795 | 953,346 | +0.05(+0.81%) |
May 24, 2010 | 6.999 | 7.053 | 6.733 | 6.740 | 1,278,662 | -0.32(-4.55%) |
May 21, 2010 | 6.734 | 7.178 | 6.476 | 7.061 | 1,858,580 | +0.16(+2.26%) |
May 20, 2010 | 6.874 | 7.054 | 6.820 | 6.905 | 1,208,166 | -0.37(-5.14%) |
May 19, 2010 | 7.553 | 7.639 | 7.163 | 7.280 | 1,075,241 | -0.35(-4.60%) |
May 18, 2010 | 7.764 | 7.888 | 7.498 | 7.631 | 1,596,699 | +0.05(+0.62%) |
May 17, 2010 | 7.881 | 7.974 | 7.477 | 7.584 | 1,253,065 | -0.24(-3.09%) |
May 14, 2010 | 7.826 | 7.826 | 7.592 | 7.826 | 1,062,087 | -0.06(-0.79%) |
May 13, 2010 | 7.795 | 7.982 | 7.662 | 7.888 | 886,527 | +0.09(+1.20%) |
May 12, 2010 | 7.787 | 8.099 | 7.748 | 7.795 | 1,265,497 | +0.06(+0.81%) |
May 11, 2010 | 7.826 | 8.005 | 7.686 | 7.732 | 1,294,317 | +0.11(+1.43%) |
May 10, 2010 | 7.483 | 7.623 | 7.444 | 7.623 | 898,486 | +0.50(+7.01%) |
May 07, 2010 | 7.327 | 7.483 | 6.952 | 7.124 | 2,086,739 | -0.23(-3.18%) |
May 06, 2010 | 7.654 | 7.771 | 6.858 | 7.358 | 1,995,896 | -0.08(-1.05%) |
May 05, 2010 | 7.623 | 7.795 | 7.420 | 7.436 | 1,748,124 | -0.27(-3.54%) |
May 04, 2010 | 7.896 | 8.193 | 7.569 | 7.709 | 2,818,887 | -0.09(-1.20%) |
May 03, 2010 | 7.569 | 7.896 | 7.163 | 7.803 | 2,259,840 | +0.41(+5.60%) |
Apr 30, 2010 | 7.420 | 7.693 | 7.256 | 7.389 | 2,225,701 | -0.54(-6.79%) |
Apr 29, 2010 | 8.091 | 8.146 | 7.623 | 7.927 | 1,537,266 | -0.12(-1.45%) |
Apr 28, 2010 | 8.169 | 8.177 | 7.912 | 8.044 | 763,687 | +0.00(+0.00%) |
Apr 27, 2010 | 8.021 | 8.208 | 7.857 | 8.044 | 1,069,153 | -0.06(-0.77%) |
Apr 26, 2010 | 8.739 | 8.770 | 8.107 | 8.107 | 1,617,957 | -0.64(-7.31%) |
Apr 23, 2010 | 8.520 | 8.801 | 8.161 | 8.747 | 1,244,807 | +0.30(+3.51%) |
Apr 22, 2010 | 8.497 | 8.614 | 8.349 | 8.450 | 1,177,496 | -0.24(-2.78%) |
Apr 21, 2010 | 8.879 | 8.879 | 8.544 | 8.692 | 839,247 | -0.15(-1.68%) |
Apr 20, 2010 | 8.762 | 8.973 | 8.747 | 8.840 | 683,127 | +0.20(+2.35%) |
Apr 19, 2010 | 8.544 | 8.809 | 8.388 | 8.637 | 1,078,842 | -0.04(-0.45%) |
Apr 16, 2010 | 8.981 | 9.004 | 8.536 | 8.676 | 2,312,612 | -0.38(-4.22%) |
Apr 15, 2010 | 8.614 | 9.363 | 8.739 | 9.059 | 2,701,839 | +0.44(+5.16%) |
Apr 14, 2010 | 8.458 | 8.665 | 8.318 | 8.614 | 1,198,942 | +0.20(+2.41%) |
Apr 13, 2010 | 8.380 | 8.489 | 8.310 | 8.411 | 1,169,412 | +0.01(+0.09%) |
Apr 12, 2010 | 8.286 | 8.403 | 8.091 | 8.403 | 1,267,552 | +0.16(+1.99%) |
Apr 09, 2010 | 8.146 | 8.286 | 7.927 | 8.240 | 1,216,675 | +0.17(+2.13%) |
Apr 08, 2010 | 7.334 | 8.107 | 7.319 | 8.068 | 2,456,236 | +0.69(+9.42%) |
Apr 07, 2010 | 7.288 | 7.420 | 7.249 | 7.373 | 1,096,044 | +0.10(+1.39%) |
Apr 06, 2010 | 7.163 | 7.288 | 7.108 | 7.272 | 510,021 | +0.07(+0.98%) |
Apr 05, 2010 | 6.827 | 7.210 | 6.757 | 7.202 | 995,339 | +0.44(+6.46%) |
Apr 01, 2010 | 6.663 | 6.765 | 6.765 | 6.765 | 812,936 | +0.21(+3.21%) |
Mar 31, 2010 | 6.656 | 6.851 | 6.546 | 6.554 | 1,081,338 | -0.12(-1.75%) |
Mar 30, 2010 | 6.765 | 6.765 | 6.554 | 6.671 | 585,036 | -0.08(-1.16%) |
Mar 29, 2010 | 6.554 | 6.858 | 6.531 | 6.749 | 661,365 | +0.27(+4.09%) |
Mar 26, 2010 | 6.609 | 6.695 | 6.429 | 6.484 | 892,260 | -0.12(-1.77%) |
Mar 25, 2010 | 6.999 | 7.038 | 6.601 | 6.601 | 1,129,891 | -0.31(-4.51%) |
Mar 24, 2010 | 7.015 | 7.124 | 6.897 | 6.913 | 573,765 | -0.21(-2.96%) |
Mar 23, 2010 | 7.022 | 7.132 | 6.960 | 7.124 | 566,377 | +0.15(+2.13%) |
Mar 22, 2010 | 6.749 | 7.007 | 6.695 | 6.976 | 901,730 | +0.16(+2.29%) |
Mar 19, 2010 | 6.897 | 6.929 | 6.710 | 6.819 | 1,226,636 | -0.07(-1.02%) |
Mar 18, 2010 | 7.147 | 7.201 | 6.835 | 6.890 | 755,490 | -0.26(-3.60%) |
Mar 17, 2010 | 7.155 | 7.202 | 6.991 | 7.147 | 642,712 | +0.05(+0.66%) |
Mar 16, 2010 | 7.217 | 7.311 | 7.093 | 7.100 | 591,658 | -0.05(-0.76%) |
Mar 15, 2010 | 7.112 | 7.178 | 7.085 | 7.155 | 557,632 | -0.27(-3.58%) |
Mar 12, 2010 | 7.366 | 7.475 | 7.311 | 7.420 | 601,586 | +0.14(+1.93%) |
Mar 11, 2010 | 7.366 | 7.412 | 7.171 | 7.280 | 688,811 | -0.13(-1.79%) |
Mar 10, 2010 | 7.280 | 7.412 | 7.225 | 7.412 | 560,663 | +0.13(+1.82%) |
Mar 09, 2010 | 7.218 | 7.389 | 7.202 | 7.280 | 382,890 | -0.02(-0.21%) |
Mar 08, 2010 | 7.132 | 7.342 | 7.085 | 7.295 | 612,631 | +0.18(+2.51%) |
Mar 05, 2010 | 7.101 | 7.162 | 7.023 | 7.116 | 660,166 | +0.08(+1.10%) |
Mar 04, 2010 | 7.311 | 7.365 | 7.039 | 7.039 | 838,215 | -0.25(-3.42%) |
Mar 03, 2010 | 7.140 | 7.373 | 7.140 | 7.288 | 1,240,340 | +0.19(+2.63%) |
Mar 02, 2010 | 6.953 | 7.148 | 6.914 | 7.101 | 1,620,177 | +0.19(+2.82%) |