Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.382 | 7.449 | 7.352 | 7.382 | 43,611 | -0.03(-0.34%) |
May 27, 2010 | 7.362 | 7.423 | 7.362 | 7.408 | 34,938 | +0.04(+0.48%) |
May 26, 2010 | 7.326 | 7.393 | 7.326 | 7.372 | 62,377 | +0.05(+0.70%) |
May 25, 2010 | 7.301 | 7.326 | 7.255 | 7.321 | 13,998 | -0.01(-0.14%) |
May 24, 2010 | 7.291 | 7.367 | 7.291 | 7.331 | 36,653 | +0.00(+0.00%) |
May 21, 2010 | 7.245 | 7.474 | 7.061 | 7.331 | 73,536 | +0.01(+0.07%) |
May 20, 2010 | 7.403 | 7.403 | 7.270 | 7.326 | 26,231 | -0.11(-1.44%) |
May 19, 2010 | 7.413 | 7.438 | 7.403 | 7.433 | 16,662 | +0.01(+0.14%) |
May 18, 2010 | 7.403 | 7.453 | 7.403 | 7.423 | 55,064 | +0.01(+0.14%) |
May 17, 2010 | 7.408 | 7.431 | 7.398 | 7.413 | 14,955 | -0.03(-0.34%) |
May 14, 2010 | 7.438 | 7.469 | 7.398 | 7.438 | 38,809 | -0.05(-0.68%) |
May 13, 2010 | 7.495 | 7.500 | 7.459 | 7.489 | 22,442 | -0.01(-0.14%) |
May 12, 2010 | 7.505 | 7.561 | 7.479 | 7.500 | 43,727 | -0.01(-0.10%) |
May 11, 2010 | 7.517 | 7.528 | 7.507 | 7.507 | 28,147 | +0.02(+0.20%) |
May 10, 2010 | 7.467 | 7.548 | 7.467 | 7.492 | 22,903 | +0.06(+0.75%) |
May 07, 2010 | 7.436 | 7.523 | 7.406 | 7.436 | 35,899 | -0.05(-0.61%) |
May 06, 2010 | 7.528 | 7.553 | 7.421 | 7.482 | 47,027 | -0.05(-0.67%) |
May 05, 2010 | 7.529 | 7.533 | 7.528 | 7.532 | 7,729 | -0.01(-0.14%) |
May 04, 2010 | 7.523 | 7.548 | 7.502 | 7.543 | 49,941 | -0.01(-0.07%) |
May 03, 2010 | 7.563 | 7.563 | 7.506 | 7.548 | 25,277 | +0.05(+0.68%) |
Apr 30, 2010 | 7.528 | 7.548 | 7.497 | 7.497 | 27,047 | -0.03(-0.41%) |
Apr 29, 2010 | 7.563 | 7.563 | 7.512 | 7.528 | 68,892 | -0.02(-0.27%) |
Apr 28, 2010 | 7.517 | 7.563 | 7.507 | 7.548 | 31,621 | +0.03(+0.34%) |
Apr 27, 2010 | 7.548 | 7.557 | 7.523 | 7.523 | 38,369 | +0.01(+0.07%) |
Apr 26, 2010 | 7.436 | 7.517 | 7.436 | 7.517 | 22,351 | +0.06(+0.82%) |
Apr 23, 2010 | 7.462 | 7.477 | 7.446 | 7.457 | 28,222 | +0.00(+0.00%) |
Apr 22, 2010 | 7.467 | 7.467 | 7.431 | 7.457 | 26,866 | +0.00(+0.00%) |
Apr 21, 2010 | 7.426 | 7.459 | 7.426 | 7.457 | 22,326 | +0.02(+0.27%) |
Apr 20, 2010 | 7.406 | 7.487 | 7.406 | 7.436 | 35,359 | +0.03(+0.41%) |
Apr 19, 2010 | 7.411 | 7.543 | 7.386 | 7.406 | 24,987 | -0.01(-0.07%) |
Apr 16, 2010 | 7.426 | 7.426 | 7.365 | 7.411 | 26,982 | -0.03(-0.46%) |
Apr 15, 2010 | 7.467 | 7.477 | 7.426 | 7.445 | 21,437 | -0.01(-0.15%) |
Apr 14, 2010 | 7.452 | 7.467 | 7.416 | 7.457 | 23,298 | -0.01(-0.14%) |
Apr 13, 2010 | 7.482 | 7.492 | 7.462 | 7.467 | 22,460 | +0.02(+0.24%) |
Apr 12, 2010 | 7.429 | 7.540 | 7.429 | 7.449 | 41,861 | -0.01(-0.07%) |
Apr 09, 2010 | 7.479 | 7.479 | 7.414 | 7.454 | 39,721 | +0.03(+0.34%) |
Apr 08, 2010 | 7.489 | 7.489 | 7.424 | 7.429 | 5,551 | -0.03(-0.41%) |
Apr 07, 2010 | 7.530 | 7.530 | 7.459 | 7.459 | 19,078 | -0.05(-0.67%) |
Apr 06, 2010 | 7.454 | 7.535 | 7.454 | 7.510 | 20,690 | +0.03(+0.40%) |
Apr 05, 2010 | 7.454 | 7.489 | 7.454 | 7.479 | 27,186 | +0.08(+1.02%) |
Apr 01, 2010 | 7.429 | 7.404 | 7.404 | 7.404 | 25,776 | +0.06(+0.87%) |
Mar 31, 2010 | 7.378 | 7.378 | 7.338 | 7.340 | 23,167 | +0.00(+0.02%) |
Mar 30, 2010 | 7.414 | 7.414 | 7.338 | 7.338 | 29,902 | -0.07(-0.92%) |
Mar 29, 2010 | 7.363 | 7.406 | 7.363 | 7.406 | 20,345 | +0.04(+0.58%) |
Mar 26, 2010 | 7.404 | 7.409 | 7.363 | 7.363 | 34,312 | -0.02(-0.31%) |
Mar 25, 2010 | 7.394 | 7.414 | 7.363 | 7.386 | 24,854 | +0.02(+0.32%) |
Mar 24, 2010 | 7.419 | 7.439 | 7.363 | 7.363 | 63,204 | -0.03(-0.34%) |
Mar 23, 2010 | 7.449 | 7.484 | 7.378 | 7.388 | 26,595 | -0.02(-0.20%) |
Mar 22, 2010 | 7.434 | 7.459 | 7.399 | 7.404 | 41,323 | -0.01(-0.07%) |
Mar 19, 2010 | 7.454 | 7.494 | 7.388 | 7.409 | 55,136 | -0.05(-0.61%) |
Mar 18, 2010 | 7.399 | 7.464 | 7.399 | 7.454 | 40,205 | +0.06(+0.75%) |
Mar 17, 2010 | 7.333 | 7.414 | 7.333 | 7.399 | 33,598 | +0.12(+1.59%) |
Mar 16, 2010 | 7.192 | 7.308 | 7.192 | 7.283 | 57,293 | +0.09(+1.23%) |
Mar 15, 2010 | 7.202 | 7.202 | 7.192 | 7.194 | 27,916 | -0.02(-0.24%) |
Mar 12, 2010 | 7.242 | 7.242 | 7.187 | 7.212 | 35,413 | -0.03(-0.35%) |
Mar 11, 2010 | 7.328 | 7.328 | 7.237 | 7.237 | 39,011 | -0.06(-0.86%) |
Mar 10, 2010 | 7.285 | 7.305 | 7.285 | 7.300 | 33,337 | +0.04(+0.48%) |
Mar 09, 2010 | 7.270 | 7.281 | 7.230 | 7.265 | 74,642 | -0.03(-0.40%) |
Mar 08, 2010 | 7.295 | 7.300 | 7.260 | 7.294 | 27,274 | +0.04(+0.54%) |
Mar 05, 2010 | 7.305 | 7.370 | 7.255 | 7.255 | 41,197 | -0.05(-0.69%) |
Mar 04, 2010 | 7.360 | 7.370 | 7.290 | 7.305 | 35,519 | -0.06(-0.75%) |
Mar 03, 2010 | 7.305 | 7.360 | 7.305 | 7.360 | 23,051 | +0.07(+0.96%) |
Mar 02, 2010 | 7.240 | 7.300 | 7.240 | 7.290 | 46,564 | +0.09(+1.18%) |