Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.312 | 7.353 | 7.261 | 7.312 | 49,984 | -0.03(-0.42%) |
May 27, 2010 | 7.317 | 7.353 | 7.302 | 7.343 | 43,362 | +0.04(+0.49%) |
May 26, 2010 | 7.241 | 7.333 | 7.241 | 7.307 | 48,804 | +0.08(+1.13%) |
May 25, 2010 | 7.231 | 7.241 | 7.134 | 7.226 | 90,105 | -0.03(-0.42%) |
May 24, 2010 | 7.271 | 7.312 | 7.225 | 7.256 | 30,926 | -0.02(-0.28%) |
May 21, 2010 | 7.062 | 7.287 | 7.062 | 7.276 | 57,921 | -0.03(-0.42%) |
May 20, 2010 | 7.292 | 7.317 | 7.261 | 7.307 | 60,514 | -0.07(-0.90%) |
May 19, 2010 | 7.368 | 7.378 | 7.358 | 7.373 | 68,892 | +0.02(+0.21%) |
May 18, 2010 | 7.333 | 7.363 | 7.327 | 7.358 | 29,716 | +0.04(+0.49%) |
May 17, 2010 | 7.363 | 7.368 | 7.322 | 7.322 | 47,353 | -0.05(-0.72%) |
May 14, 2010 | 7.375 | 7.440 | 7.343 | 7.375 | 41,418 | -0.02(-0.25%) |
May 13, 2010 | 7.417 | 7.419 | 7.358 | 7.394 | 55,177 | +0.01(+0.14%) |
May 12, 2010 | 7.333 | 7.384 | 7.333 | 7.384 | 44,352 | +0.05(+0.70%) |
May 11, 2010 | 7.307 | 7.337 | 7.302 | 7.332 | 91,422 | +0.04(+0.49%) |
May 10, 2010 | 7.277 | 7.307 | 7.271 | 7.297 | 85,886 | +0.05(+0.70%) |
May 07, 2010 | 7.434 | 7.434 | 7.119 | 7.246 | 120,145 | -0.19(-2.52%) |
May 06, 2010 | 7.495 | 7.495 | 7.403 | 7.434 | 48,434 | -0.06(-0.74%) |
May 05, 2010 | 7.489 | 7.495 | 7.482 | 7.489 | 21,060 | +0.01(+0.14%) |
May 04, 2010 | 7.459 | 7.479 | 7.459 | 7.479 | 36,943 | +0.02(+0.27%) |
May 03, 2010 | 7.479 | 7.484 | 7.454 | 7.459 | 26,954 | +0.02(+0.27%) |
Apr 30, 2010 | 7.429 | 7.449 | 7.419 | 7.439 | 45,557 | +0.02(+0.27%) |
Apr 29, 2010 | 7.393 | 7.429 | 7.393 | 7.419 | 27,818 | +0.01(+0.07%) |
Apr 28, 2010 | 7.388 | 7.413 | 7.383 | 7.413 | 25,664 | +0.03(+0.41%) |
Apr 27, 2010 | 7.378 | 7.383 | 7.373 | 7.383 | 15,062 | +0.01(+0.07%) |
Apr 26, 2010 | 7.337 | 7.383 | 7.337 | 7.378 | 25,154 | +0.02(+0.21%) |
Apr 23, 2010 | 7.353 | 7.383 | 7.327 | 7.363 | 66,396 | +0.04(+0.48%) |
Apr 22, 2010 | 7.302 | 7.348 | 7.302 | 7.327 | 39,071 | +0.03(+0.35%) |
Apr 21, 2010 | 7.261 | 7.302 | 7.261 | 7.302 | 48,986 | +0.02(+0.28%) |
Apr 20, 2010 | 7.302 | 7.307 | 7.282 | 7.282 | 32,768 | -0.01(-0.14%) |
Apr 19, 2010 | 7.236 | 7.317 | 7.236 | 7.292 | 47,140 | +0.02(+0.28%) |
Apr 16, 2010 | 7.246 | 7.282 | 7.246 | 7.271 | 53,984 | +0.03(+0.35%) |
Apr 15, 2010 | 7.200 | 7.251 | 7.200 | 7.246 | 64,418 | +0.00(+0.00%) |
Apr 14, 2010 | 7.221 | 7.251 | 7.221 | 7.246 | 31,750 | +0.00(+0.00%) |
Apr 13, 2010 | 7.175 | 7.246 | 7.175 | 7.246 | 49,990 | +0.08(+1.06%) |
Apr 12, 2010 | 7.165 | 7.200 | 7.134 | 7.170 | 40,134 | +0.01(+0.07%) |
Apr 09, 2010 | 7.175 | 7.180 | 7.124 | 7.165 | 42,476 | -0.01(-0.07%) |
Apr 08, 2010 | 7.119 | 7.170 | 7.119 | 7.170 | 32,875 | +0.01(+0.07%) |
Apr 07, 2010 | 7.119 | 7.165 | 7.119 | 7.165 | 44,733 | +0.02(+0.28%) |
Apr 06, 2010 | 7.099 | 7.150 | 7.099 | 7.145 | 19,632 | +0.03(+0.35%) |
Apr 05, 2010 | 7.089 | 7.124 | 7.071 | 7.119 | 38,815 | +0.01(+0.07%) |
Apr 01, 2010 | 7.150 | 7.114 | 7.114 | 7.114 | 69,614 | -0.04(-0.56%) |
Mar 31, 2010 | 7.140 | 7.155 | 7.099 | 7.155 | 39,495 | +0.01(+0.07%) |
Mar 30, 2010 | 7.140 | 7.160 | 7.140 | 7.150 | 21,885 | +0.01(+0.14%) |
Mar 29, 2010 | 7.150 | 7.155 | 7.099 | 7.140 | 41,612 | +0.02(+0.21%) |
Mar 26, 2010 | 7.094 | 7.134 | 7.094 | 7.124 | 20,545 | +0.02(+0.21%) |
Mar 25, 2010 | 7.099 | 7.140 | 7.059 | 7.109 | 46,171 | +0.02(+0.28%) |
Mar 24, 2010 | 7.094 | 7.094 | 7.079 | 7.089 | 29,256 | +0.01(+0.07%) |
Mar 23, 2010 | 7.089 | 7.104 | 7.067 | 7.084 | 64,400 | +0.02(+0.21%) |
Mar 22, 2010 | 7.084 | 7.119 | 7.039 | 7.069 | 70,703 | -0.03(-0.43%) |
Mar 19, 2010 | 7.140 | 7.155 | 7.074 | 7.099 | 34,454 | -0.05(-0.64%) |
Mar 18, 2010 | 7.104 | 7.160 | 7.104 | 7.145 | 21,693 | +0.01(+0.14%) |
Mar 17, 2010 | 7.155 | 7.155 | 7.129 | 7.134 | 38,220 | +0.01(+0.07%) |
Mar 16, 2010 | 7.134 | 7.145 | 7.104 | 7.129 | 72,341 | +0.01(+0.14%) |
Mar 15, 2010 | 7.145 | 7.146 | 7.089 | 7.119 | 72,565 | +0.07(+1.00%) |
Mar 12, 2010 | 7.114 | 7.114 | 7.039 | 7.049 | 42,853 | -0.05(-0.64%) |
Mar 11, 2010 | 7.094 | 7.114 | 7.084 | 7.094 | 42,304 | -0.00(-0.07%) |
Mar 10, 2010 | 7.094 | 7.104 | 7.019 | 7.099 | 101,378 | +0.01(+0.07%) |
Mar 09, 2010 | 7.039 | 7.094 | 7.034 | 7.094 | 35,622 | +0.07(+0.93%) |
Mar 08, 2010 | 7.039 | 7.074 | 7.014 | 7.029 | 44,544 | -0.01(-0.14%) |
Mar 05, 2010 | 7.039 | 7.069 | 7.029 | 7.039 | 87,314 | +0.00(+0.00%) |
Mar 04, 2010 | 6.979 | 7.039 | 6.979 | 7.039 | 56,169 | +0.05(+0.72%) |
Mar 03, 2010 | 6.939 | 6.994 | 6.938 | 6.989 | 42,017 | +0.04(+0.50%) |
Mar 02, 2010 | 6.918 | 6.959 | 6.903 | 6.954 | 131,081 | +0.04(+0.58%) |