Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.302 | 7.349 | 7.170 | 7.302 | 28,732 | +0.15(+2.14%) |
May 27, 2010 | 7.107 | 7.180 | 7.096 | 7.149 | 10,366 | +0.05(+0.75%) |
May 26, 2010 | 7.107 | 7.180 | 7.096 | 7.096 | 28,423 | -0.02(-0.30%) |
May 25, 2010 | 7.191 | 7.191 | 7.033 | 7.117 | 24,054 | -0.06(-0.88%) |
May 24, 2010 | 7.180 | 7.223 | 7.159 | 7.180 | 20,394 | +0.01(+0.15%) |
May 21, 2010 | 7.165 | 7.180 | 7.128 | 7.170 | 10,652 | -0.01(-0.07%) |
May 20, 2010 | 7.191 | 7.196 | 7.170 | 7.175 | 7,810 | -0.11(-1.52%) |
May 19, 2010 | 7.202 | 7.338 | 7.202 | 7.286 | 20,266 | +0.08(+1.14%) |
May 18, 2010 | 7.302 | 7.312 | 7.196 | 7.204 | 7,765 | -0.09(-1.27%) |
May 17, 2010 | 7.159 | 7.363 | 7.159 | 7.297 | 39,013 | +0.15(+2.07%) |
May 14, 2010 | 7.149 | 7.265 | 7.149 | 7.149 | 11,121 | -0.07(-1.02%) |
May 13, 2010 | 7.217 | 7.265 | 7.207 | 7.223 | 7,576 | +0.00(+0.06%) |
May 12, 2010 | 7.202 | 7.249 | 7.202 | 7.218 | 10,894 | +0.03(+0.35%) |
May 11, 2010 | 7.183 | 7.193 | 7.178 | 7.193 | 17,304 | +0.08(+1.18%) |
May 10, 2010 | 7.151 | 7.151 | 7.109 | 7.109 | 40,484 | +0.08(+1.12%) |
May 07, 2010 | 7.067 | 7.130 | 7.023 | 7.031 | 15,826 | -0.03(-0.45%) |
May 06, 2010 | 7.235 | 7.314 | 7.004 | 7.062 | 33,279 | -0.18(-2.54%) |
May 05, 2010 | 7.230 | 7.277 | 7.229 | 7.246 | 8,570 | +0.00(+0.00%) |
May 04, 2010 | 7.277 | 7.277 | 7.246 | 7.246 | 11,028 | -0.03(-0.36%) |
May 03, 2010 | 7.283 | 7.283 | 7.262 | 7.272 | 8,922 | +0.06(+0.87%) |
Apr 30, 2010 | 7.214 | 7.241 | 7.205 | 7.209 | 7,977 | -0.02(-0.29%) |
Apr 29, 2010 | 7.293 | 7.293 | 7.209 | 7.230 | 15,426 | -0.06(-0.79%) |
Apr 28, 2010 | 7.293 | 7.293 | 7.267 | 7.288 | 3,094 | +0.00(+0.00%) |
Apr 27, 2010 | 7.309 | 7.309 | 7.288 | 7.288 | 7,528 | -0.01(-0.14%) |
Apr 26, 2010 | 7.335 | 7.340 | 7.293 | 7.298 | 16,515 | -0.02(-0.29%) |
Apr 23, 2010 | 7.214 | 7.340 | 7.193 | 7.319 | 9,046 | +0.12(+1.60%) |
Apr 22, 2010 | 7.167 | 7.214 | 7.120 | 7.204 | 12,760 | +0.04(+0.59%) |
Apr 21, 2010 | 7.162 | 7.188 | 7.136 | 7.162 | 17,991 | +0.04(+0.52%) |
Apr 20, 2010 | 7.078 | 7.220 | 7.062 | 7.125 | 17,521 | +0.05(+0.67%) |
Apr 19, 2010 | 7.130 | 7.135 | 7.062 | 7.078 | 17,930 | -0.05(-0.74%) |
Apr 16, 2010 | 7.120 | 7.157 | 7.078 | 7.130 | 33,869 | +0.02(+0.22%) |
Apr 15, 2010 | 7.120 | 7.162 | 7.094 | 7.115 | 21,509 | -0.03(-0.44%) |
Apr 14, 2010 | 7.206 | 7.206 | 7.146 | 7.146 | 4,797 | -0.07(-0.95%) |
Apr 13, 2010 | 7.241 | 7.241 | 7.178 | 7.214 | 5,903 | -0.01(-0.11%) |
Apr 12, 2010 | 7.233 | 7.248 | 7.217 | 7.222 | 3,446 | +0.00(+0.00%) |
Apr 09, 2010 | 7.206 | 7.253 | 7.196 | 7.222 | 7,234 | +0.04(+0.51%) |
Apr 08, 2010 | 7.264 | 7.295 | 7.180 | 7.186 | 14,396 | -0.08(-1.08%) |
Apr 07, 2010 | 7.269 | 7.269 | 7.206 | 7.264 | 9,459 | +0.01(+0.07%) |
Apr 06, 2010 | 7.227 | 7.259 | 7.212 | 7.259 | 3,510 | +0.03(+0.43%) |
Apr 05, 2010 | 7.212 | 7.227 | 7.165 | 7.227 | 22,590 | +0.02(+0.29%) |
Apr 01, 2010 | 7.128 | 7.206 | 7.206 | 7.206 | 31,213 | +0.12(+1.69%) |
Mar 31, 2010 | 7.039 | 7.086 | 7.039 | 7.086 | 2,926 | +0.03(+0.44%) |
Mar 30, 2010 | 7.013 | 7.055 | 7.013 | 7.055 | 10,505 | +0.06(+0.82%) |
Mar 29, 2010 | 6.982 | 7.013 | 6.961 | 6.998 | 14,170 | +0.02(+0.30%) |
Mar 26, 2010 | 6.935 | 6.977 | 6.935 | 6.977 | 11,156 | +0.05(+0.68%) |
Mar 25, 2010 | 6.945 | 6.966 | 6.925 | 6.930 | 13,611 | +0.02(+0.30%) |
Mar 24, 2010 | 6.898 | 6.951 | 6.872 | 6.909 | 24,141 | -0.00(-0.00%) |
Mar 23, 2010 | 6.914 | 6.935 | 6.909 | 6.909 | 30,365 | +0.00(+0.00%) |
Mar 22, 2010 | 6.851 | 6.909 | 6.851 | 6.909 | 25,851 | +0.04(+0.61%) |
Mar 19, 2010 | 6.867 | 6.883 | 6.841 | 6.867 | 32,025 | -0.03(-0.38%) |
Mar 18, 2010 | 6.846 | 6.893 | 6.846 | 6.893 | 18,881 | +0.02(+0.30%) |
Mar 17, 2010 | 6.830 | 6.872 | 6.820 | 6.872 | 19,340 | +0.04(+0.61%) |
Mar 16, 2010 | 6.830 | 6.836 | 6.804 | 6.831 | 22,402 | -0.01(-0.08%) |
Mar 15, 2010 | 6.867 | 6.872 | 6.836 | 6.836 | 12,648 | -0.04(-0.61%) |
Mar 12, 2010 | 6.867 | 6.878 | 6.867 | 6.878 | 4,021 | +0.01(+0.15%) |
Mar 11, 2010 | 6.925 | 6.925 | 6.841 | 6.867 | 31,652 | -0.07(-0.94%) |
Mar 10, 2010 | 6.875 | 6.932 | 6.859 | 6.932 | 35,434 | +0.05(+0.68%) |
Mar 09, 2010 | 6.854 | 6.901 | 6.413 | 6.885 | 57,853 | +0.06(+0.91%) |
Mar 08, 2010 | 6.808 | 6.875 | 6.802 | 6.823 | 18,740 | -0.01(-0.08%) |
Mar 05, 2010 | 6.792 | 6.868 | 6.792 | 6.828 | 18,786 | +0.04(+0.61%) |
Mar 04, 2010 | 6.813 | 6.844 | 6.776 | 6.787 | 22,915 | -0.03(-0.38%) |
Mar 03, 2010 | 6.802 | 6.844 | 6.802 | 6.813 | 20,627 | +0.01(+0.08%) |
Mar 02, 2010 | 6.782 | 6.808 | 6.735 | 6.808 | 35,096 | +0.03(+0.46%) |