Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.020 | 7.150 | 6.740 | 7.130 | 43,846 | +0.11(+1.57%) |
May 27, 2010 | 6.750 | 7.110 | 6.540 | 7.020 | 72,718 | +0.44(+6.69%) |
May 26, 2010 | 6.530 | 6.920 | 6.530 | 6.580 | 21,837 | +0.01(+0.15%) |
May 25, 2010 | 6.570 | 6.820 | 6.500 | 6.570 | 48,700 | -0.23(-3.38%) |
May 24, 2010 | 6.350 | 7.140 | 6.350 | 6.800 | 93,317 | +0.47(+7.42%) |
May 21, 2010 | 6.200 | 6.500 | 6.200 | 6.330 | 40,760 | +0.08(+1.28%) |
May 20, 2010 | 6.280 | 6.494 | 6.220 | 6.250 | 60,391 | -0.27(-4.14%) |
May 19, 2010 | 6.770 | 6.770 | 6.500 | 6.520 | 64,899 | -0.31(-4.54%) |
May 18, 2010 | 6.930 | 6.970 | 6.800 | 6.830 | 20,326 | -0.05(-0.73%) |
May 17, 2010 | 6.900 | 6.990 | 6.800 | 6.880 | 12,680 | -0.05(-0.72%) |
May 14, 2010 | 6.950 | 6.960 | 6.810 | 6.930 | 14,300 | -0.05(-0.72%) |
May 13, 2010 | 7.080 | 7.080 | 6.950 | 6.980 | 37,167 | -0.10(-1.41%) |
May 12, 2010 | 7.020 | 7.080 | 7.010 | 7.080 | 11,470 | +0.07(+1.00%) |
May 11, 2010 | 7.200 | 7.250 | 7.010 | 7.010 | 26,167 | -0.10(-1.41%) |
May 10, 2010 | 7.100 | 7.250 | 7.030 | 7.110 | 29,513 | +0.23(+3.34%) |
May 07, 2010 | 6.770 | 7.150 | 6.600 | 6.880 | 64,629 | +0.06(+0.88%) |
May 06, 2010 | 7.140 | 7.200 | 6.650 | 6.820 | 112,856 | -0.34(-4.75%) |
May 05, 2010 | 7.240 | 7.290 | 7.120 | 7.160 | 37,387 | -0.10(-1.38%) |
May 04, 2010 | 7.480 | 7.670 | 7.250 | 7.260 | 36,557 | -0.29(-3.84%) |
May 03, 2010 | 7.510 | 7.580 | 7.490 | 7.550 | 16,772 | +0.05(+0.67%) |
Apr 30, 2010 | 7.650 | 7.680 | 7.500 | 7.500 | 9,763 | -0.13(-1.70%) |
Apr 29, 2010 | 7.500 | 7.680 | 7.500 | 7.630 | 22,785 | +0.15(+2.01%) |
Apr 28, 2010 | 7.610 | 7.610 | 7.480 | 7.480 | 24,798 | -0.16(-2.09%) |
Apr 27, 2010 | 7.760 | 7.792 | 7.630 | 7.640 | 16,569 | -0.21(-2.68%) |
Apr 26, 2010 | 8.000 | 8.000 | 7.790 | 7.850 | 22,863 | -0.13(-1.63%) |
Apr 23, 2010 | 8.060 | 8.080 | 7.950 | 7.980 | 32,490 | -0.02(-0.25%) |
Apr 22, 2010 | 8.050 | 8.080 | 7.840 | 8.000 | 46,247 | -0.03(-0.34%) |
Apr 21, 2010 | 7.900 | 8.190 | 7.740 | 8.027 | 121,768 | +0.24(+3.04%) |
Apr 20, 2010 | 7.480 | 7.890 | 7.480 | 7.790 | 51,527 | +0.34(+4.56%) |
Apr 19, 2010 | 7.540 | 7.580 | 7.200 | 7.450 | 62,581 | -0.04(-0.53%) |
Apr 16, 2010 | 7.570 | 7.570 | 7.350 | 7.490 | 62,170 | -0.11(-1.45%) |
Apr 15, 2010 | 7.516 | 7.670 | 7.500 | 7.600 | 16,862 | +0.02(+0.26%) |
Apr 14, 2010 | 7.580 | 7.640 | 7.470 | 7.580 | 36,504 | +0.03(+0.40%) |
Apr 13, 2010 | 7.510 | 7.550 | 7.420 | 7.550 | 55,247 | -0.02(-0.26%) |
Apr 12, 2010 | 7.660 | 7.690 | 7.530 | 7.570 | 23,719 | -0.11(-1.43%) |
Apr 09, 2010 | 7.730 | 7.829 | 7.660 | 7.680 | 25,841 | -0.02(-0.26%) |
Apr 08, 2010 | 7.540 | 7.770 | 7.540 | 7.700 | 51,323 | +0.13(+1.72%) |
Apr 07, 2010 | 7.610 | 7.710 | 7.480 | 7.570 | 45,605 | -0.12(-1.56%) |
Apr 06, 2010 | 7.643 | 7.750 | 7.570 | 7.690 | 43,406 | +0.01(+0.13%) |
Apr 05, 2010 | 7.670 | 7.760 | 7.520 | 7.680 | 23,869 | +0.01(+0.07%) |
Apr 01, 2010 | 7.950 | 7.675 | 7.675 | 7.675 | 58,000 | -0.17(-2.11%) |
Mar 31, 2010 | 7.510 | 7.840 | 7.510 | 7.840 | 82,197 | +0.28(+3.70%) |
Mar 30, 2010 | 7.540 | 7.579 | 7.480 | 7.560 | 17,685 | +0.03(+0.40%) |
Mar 29, 2010 | 7.400 | 7.610 | 7.400 | 7.530 | 45,434 | +0.03(+0.40%) |
Mar 26, 2010 | 7.450 | 7.650 | 7.450 | 7.500 | 40,484 | -0.11(-1.45%) |
Mar 25, 2010 | 7.680 | 7.700 | 7.460 | 7.610 | 26,226 | -0.04(-0.52%) |
Mar 24, 2010 | 7.520 | 7.700 | 7.520 | 7.650 | 29,965 | +0.05(+0.66%) |
Mar 23, 2010 | 7.710 | 7.800 | 7.460 | 7.600 | 84,296 | -0.03(-0.39%) |
Mar 22, 2010 | 7.670 | 7.710 | 7.500 | 7.630 | 57,460 | -0.11(-1.42%) |
Mar 19, 2010 | 8.020 | 8.040 | 7.610 | 7.740 | 113,359 | -0.44(-5.38%) |
Mar 18, 2010 | 8.230 | 8.530 | 8.160 | 8.180 | 105,681 | -0.04(-0.49%) |
Mar 17, 2010 | 7.800 | 8.550 | 7.760 | 8.220 | 469,918 | +0.25(+3.14%) |
Mar 16, 2010 | 7.900 | 8.020 | 7.680 | 7.970 | 122,559 | +0.18(+2.31%) |
Mar 15, 2010 | 7.780 | 7.900 | 7.700 | 7.790 | 34,749 | -0.14(-1.77%) |
Mar 12, 2010 | 7.900 | 8.070 | 7.900 | 7.930 | 93,562 | +0.07(+0.89%) |
Mar 11, 2010 | 8.320 | 8.320 | 7.800 | 7.860 | 97,778 | -0.45(-5.42%) |
Mar 10, 2010 | 8.200 | 8.360 | 8.100 | 8.310 | 123,058 | +0.15(+1.84%) |
Mar 09, 2010 | 7.790 | 8.240 | 7.761 | 8.160 | 188,774 | +0.37(+4.75%) |
Mar 08, 2010 | 7.300 | 7.850 | 7.300 | 7.790 | 137,386 | +0.56(+7.75%) |
Mar 05, 2010 | 7.250 | 7.250 | 7.170 | 7.230 | 38,760 | +0.05(+0.70%) |
Mar 04, 2010 | 7.160 | 7.250 | 7.110 | 7.180 | 32,280 | +0.00(+0.00%) |
Mar 03, 2010 | 7.240 | 7.280 | 7.119 | 7.180 | 25,108 | +0.03(+0.42%) |
Mar 02, 2010 | 7.290 | 7.290 | 7.080 | 7.150 | 38,758 | -0.10(-1.38%) |