Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.789 | 7.813 | 7.782 | 7.789 | 5,927 | +0.02(+0.28%) |
May 27, 2010 | 7.829 | 7.855 | 7.767 | 7.767 | 12,908 | +0.00(+0.00%) |
May 26, 2010 | 7.772 | 7.829 | 7.733 | 7.767 | 17,211 | +0.06(+0.81%) |
May 25, 2010 | 7.720 | 7.725 | 7.684 | 7.705 | 10,992 | +0.01(+0.07%) |
May 24, 2010 | 7.669 | 7.715 | 7.658 | 7.700 | 31,601 | -0.01(-0.07%) |
May 21, 2010 | 7.705 | 7.715 | 7.705 | 7.705 | 7,362 | +0.00(+0.00%) |
May 20, 2010 | 7.798 | 7.798 | 7.669 | 7.705 | 25,633 | -0.10(-1.26%) |
May 19, 2010 | 7.798 | 7.850 | 7.798 | 7.803 | 12,372 | -0.03(-0.40%) |
May 18, 2010 | 7.844 | 7.855 | 7.829 | 7.834 | 6,961 | +0.00(+0.00%) |
May 17, 2010 | 7.808 | 7.850 | 7.798 | 7.834 | 26,725 | +0.00(+0.00%) |
May 14, 2010 | 7.834 | 7.834 | 7.825 | 7.834 | 11,796 | +0.02(+0.19%) |
May 13, 2010 | 7.813 | 7.834 | 7.813 | 7.819 | 7,561 | +0.00(+0.03%) |
May 12, 2010 | 7.824 | 7.824 | 7.808 | 7.817 | 18,830 | +0.02(+0.24%) |
May 11, 2010 | 7.803 | 7.803 | 7.798 | 7.798 | 6,067 | +0.02(+0.20%) |
May 10, 2010 | 7.814 | 7.814 | 7.782 | 7.782 | 11,261 | -0.04(-0.46%) |
May 07, 2010 | 7.855 | 7.855 | 7.791 | 7.818 | 27,544 | -0.02(-0.25%) |
May 06, 2010 | 7.772 | 7.838 | 7.772 | 7.838 | 7,572 | +0.02(+0.32%) |
May 05, 2010 | 7.793 | 7.813 | 7.777 | 7.813 | 20,821 | +0.04(+0.46%) |
May 04, 2010 | 7.839 | 7.839 | 7.777 | 7.777 | 6,018 | -0.06(-0.72%) |
May 03, 2010 | 7.772 | 7.834 | 7.757 | 7.834 | 39,293 | +0.06(+0.82%) |
Apr 30, 2010 | 7.757 | 7.772 | 7.731 | 7.771 | 10,616 | +0.02(+0.25%) |
Apr 29, 2010 | 7.726 | 7.752 | 7.726 | 7.752 | 11,831 | +0.03(+0.33%) |
Apr 28, 2010 | 7.685 | 7.731 | 7.679 | 7.726 | 15,144 | +0.03(+0.40%) |
Apr 27, 2010 | 7.721 | 7.741 | 7.685 | 7.695 | 6,296 | -0.05(-0.60%) |
Apr 26, 2010 | 7.710 | 7.757 | 7.700 | 7.741 | 11,682 | +0.00(+0.00%) |
Apr 23, 2010 | 7.669 | 7.818 | 7.638 | 7.741 | 36,808 | +0.07(+0.87%) |
Apr 22, 2010 | 7.648 | 7.674 | 7.631 | 7.674 | 10,775 | +0.03(+0.34%) |
Apr 21, 2010 | 7.638 | 7.648 | 7.623 | 7.648 | 7,183 | +0.01(+0.13%) |
Apr 20, 2010 | 7.643 | 7.643 | 7.638 | 7.638 | 3,673 | +0.00(+0.00%) |
Apr 19, 2010 | 7.612 | 7.638 | 7.607 | 7.638 | 7,572 | +0.02(+0.27%) |
Apr 16, 2010 | 7.612 | 7.628 | 7.576 | 7.618 | 11,872 | -0.03(-0.34%) |
Apr 15, 2010 | 7.612 | 7.648 | 7.607 | 7.643 | 53,781 | -0.01(-0.07%) |
Apr 14, 2010 | 7.628 | 7.669 | 7.607 | 7.648 | 15,829 | -0.02(-0.27%) |
Apr 13, 2010 | 7.633 | 7.674 | 7.628 | 7.669 | 10,872 | +0.03(+0.34%) |
Apr 12, 2010 | 7.613 | 7.664 | 7.607 | 7.643 | 11,634 | -0.02(-0.20%) |
Apr 09, 2010 | 7.623 | 7.659 | 7.617 | 7.659 | 10,331 | +0.04(+0.47%) |
Apr 08, 2010 | 7.561 | 7.633 | 7.561 | 7.623 | 25,147 | -0.04(-0.47%) |
Apr 07, 2010 | 7.582 | 7.659 | 7.582 | 7.659 | 9,357 | +0.06(+0.81%) |
Apr 06, 2010 | 7.613 | 7.623 | 7.546 | 7.597 | 26,701 | +0.02(+0.27%) |
Apr 05, 2010 | 7.654 | 7.654 | 7.577 | 7.577 | 28,714 | -0.09(-1.20%) |
Apr 01, 2010 | 7.638 | 7.669 | 7.669 | 7.669 | 32,360 | +0.04(+0.47%) |
Mar 31, 2010 | 7.679 | 7.679 | 7.587 | 7.633 | 14,304 | +0.00(+0.03%) |
Mar 30, 2010 | 7.664 | 7.664 | 7.602 | 7.631 | 37,993 | -0.05(-0.70%) |
Mar 29, 2010 | 7.664 | 7.684 | 7.664 | 7.684 | 2,534 | +0.01(+0.13%) |
Mar 26, 2010 | 7.684 | 7.710 | 7.664 | 7.674 | 21,500 | -0.02(-0.20%) |
Mar 25, 2010 | 7.715 | 7.751 | 7.669 | 7.690 | 26,706 | -0.01(-0.07%) |
Mar 24, 2010 | 7.684 | 7.720 | 7.684 | 7.695 | 29,648 | -0.01(-0.13%) |
Mar 23, 2010 | 7.725 | 7.725 | 7.643 | 7.705 | 63,172 | +0.01(+0.13%) |
Mar 22, 2010 | 7.715 | 7.715 | 7.674 | 7.695 | 67,157 | -0.02(-0.20%) |
Mar 19, 2010 | 7.761 | 7.766 | 7.664 | 7.710 | 47,356 | -0.05(-0.66%) |
Mar 18, 2010 | 7.802 | 7.808 | 7.729 | 7.761 | 32,184 | -0.04(-0.53%) |
Mar 17, 2010 | 7.772 | 7.818 | 7.766 | 7.802 | 45,698 | +0.01(+0.13%) |
Mar 16, 2010 | 7.705 | 7.792 | 7.705 | 7.792 | 21,833 | +0.09(+1.19%) |
Mar 15, 2010 | 7.704 | 7.725 | 7.701 | 7.701 | 73,297 | -0.03(-0.45%) |
Mar 12, 2010 | 7.715 | 7.797 | 7.715 | 7.736 | 33,445 | +0.04(+0.47%) |
Mar 11, 2010 | 7.756 | 7.772 | 7.700 | 7.700 | 34,309 | -0.05(-0.60%) |
Mar 10, 2010 | 7.715 | 7.746 | 7.705 | 7.746 | 10,333 | +0.03(+0.40%) |
Mar 09, 2010 | 7.695 | 7.736 | 7.695 | 7.715 | 15,559 | +0.02(+0.20%) |
Mar 08, 2010 | 7.751 | 7.766 | 7.654 | 7.700 | 32,488 | -0.07(-0.86%) |
Mar 05, 2010 | 7.741 | 7.771 | 7.710 | 7.766 | 12,408 | +0.03(+0.33%) |
Mar 04, 2010 | 7.761 | 7.761 | 7.727 | 7.741 | 25,652 | +0.04(+0.53%) |
Mar 03, 2010 | 7.623 | 7.700 | 7.623 | 7.700 | 16,528 | +0.10(+1.30%) |
Mar 02, 2010 | 7.613 | 7.649 | 7.511 | 7.601 | 25,985 | -0.01(-0.14%) |