Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.293 | 7.369 | 7.240 | 7.293 | 121,504 | -0.07(-0.92%) |
May 27, 2010 | 7.391 | 7.391 | 7.301 | 7.361 | 84,000 | +0.04(+0.52%) |
May 26, 2010 | 7.338 | 7.369 | 7.255 | 7.323 | 103,540 | +0.04(+0.52%) |
May 25, 2010 | 7.172 | 7.286 | 7.066 | 7.286 | 155,578 | +0.05(+0.63%) |
May 24, 2010 | 7.134 | 7.248 | 7.134 | 7.240 | 71,651 | +0.05(+0.63%) |
May 21, 2010 | 7.165 | 7.195 | 6.817 | 7.195 | 150,326 | +0.02(+0.31%) |
May 20, 2010 | 7.180 | 7.195 | 7.081 | 7.172 | 178,158 | -0.05(-0.63%) |
May 19, 2010 | 7.293 | 7.323 | 7.187 | 7.218 | 170,124 | -0.09(-1.24%) |
May 18, 2010 | 7.255 | 7.308 | 7.225 | 7.308 | 84,758 | +0.11(+1.47%) |
May 17, 2010 | 7.361 | 7.369 | 7.202 | 7.202 | 130,914 | -0.18(-2.46%) |
May 14, 2010 | 7.384 | 7.406 | 7.308 | 7.384 | 99,816 | +0.02(+0.31%) |
May 13, 2010 | 7.331 | 7.376 | 7.301 | 7.361 | 120,843 | +0.04(+0.52%) |
May 12, 2010 | 7.316 | 7.331 | 7.233 | 7.323 | 110,486 | -0.01(-0.10%) |
May 11, 2010 | 7.255 | 7.331 | 7.248 | 7.331 | 101,217 | +0.09(+1.25%) |
May 10, 2010 | 7.255 | 7.270 | 7.210 | 7.240 | 103,620 | +0.06(+0.84%) |
May 07, 2010 | 7.255 | 7.270 | 7.127 | 7.180 | 105,090 | -0.05(-0.63%) |
May 06, 2010 | 7.270 | 7.301 | 7.149 | 7.225 | 188,886 | -0.08(-1.04%) |
May 05, 2010 | 7.301 | 7.316 | 7.263 | 7.301 | 116,375 | +0.00(+0.00%) |
May 04, 2010 | 7.255 | 7.301 | 7.248 | 7.301 | 109,239 | +0.04(+0.52%) |
May 03, 2010 | 7.240 | 7.263 | 7.233 | 7.263 | 126,751 | +0.05(+0.73%) |
Apr 30, 2010 | 7.278 | 7.278 | 7.210 | 7.210 | 77,787 | -0.05(-0.73%) |
Apr 29, 2010 | 7.286 | 7.301 | 7.233 | 7.263 | 108,268 | -0.02(-0.31%) |
Apr 28, 2010 | 7.255 | 7.301 | 7.248 | 7.286 | 77,656 | +0.05(+0.73%) |
Apr 27, 2010 | 7.286 | 7.316 | 7.187 | 7.233 | 91,098 | -0.08(-1.14%) |
Apr 26, 2010 | 7.240 | 7.331 | 7.240 | 7.316 | 132,305 | +0.08(+1.04%) |
Apr 23, 2010 | 7.233 | 7.248 | 7.212 | 7.240 | 71,015 | +0.02(+0.31%) |
Apr 22, 2010 | 7.142 | 7.233 | 7.142 | 7.218 | 113,995 | +0.05(+0.74%) |
Apr 21, 2010 | 7.195 | 7.233 | 7.142 | 7.165 | 117,255 | -0.05(-0.73%) |
Apr 20, 2010 | 7.165 | 7.225 | 7.165 | 7.218 | 107,380 | +0.07(+0.95%) |
Apr 19, 2010 | 7.134 | 7.187 | 7.134 | 7.149 | 81,353 | -0.02(-0.32%) |
Apr 16, 2010 | 7.074 | 7.180 | 7.074 | 7.172 | 176,603 | +0.08(+1.07%) |
Apr 15, 2010 | 7.119 | 7.156 | 7.097 | 7.097 | 85,718 | -0.02(-0.21%) |
Apr 14, 2010 | 7.112 | 7.119 | 7.104 | 7.112 | 113,845 | +0.00(+0.00%) |
Apr 13, 2010 | 7.097 | 7.124 | 7.081 | 7.112 | 88,404 | -0.02(-0.21%) |
Apr 12, 2010 | 7.157 | 7.172 | 7.104 | 7.127 | 200,779 | -0.05(-0.63%) |
Apr 09, 2010 | 7.134 | 7.172 | 7.119 | 7.172 | 65,826 | +0.04(+0.53%) |
Apr 08, 2010 | 7.089 | 7.149 | 7.089 | 7.134 | 104,910 | +0.02(+0.32%) |
Apr 07, 2010 | 7.104 | 7.149 | 7.081 | 7.112 | 105,096 | -0.02(-0.32%) |
Apr 06, 2010 | 7.097 | 7.142 | 7.081 | 7.134 | 129,107 | +0.03(+0.43%) |
Apr 05, 2010 | 7.081 | 7.104 | 7.036 | 7.104 | 92,031 | +0.06(+0.84%) |
Apr 01, 2010 | 7.104 | 7.045 | 7.045 | 7.045 | 133,904 | -0.05(-0.72%) |
Mar 31, 2010 | 7.081 | 7.127 | 6.991 | 7.097 | 123,134 | +0.05(+0.64%) |
Mar 30, 2010 | 7.081 | 7.081 | 6.991 | 7.051 | 157,870 | -0.02(-0.32%) |
Mar 29, 2010 | 6.991 | 7.074 | 6.991 | 7.074 | 111,086 | +0.07(+0.97%) |
Mar 26, 2010 | 7.044 | 7.059 | 6.983 | 7.006 | 135,896 | -0.05(-0.64%) |
Mar 25, 2010 | 7.104 | 7.122 | 7.021 | 7.051 | 180,414 | -0.06(-0.85%) |
Mar 24, 2010 | 7.119 | 7.149 | 7.089 | 7.112 | 152,107 | -0.02(-0.32%) |
Mar 23, 2010 | 7.134 | 7.149 | 7.089 | 7.134 | 143,624 | -0.01(-0.11%) |
Mar 22, 2010 | 7.097 | 7.149 | 7.097 | 7.142 | 92,778 | +0.01(+0.11%) |
Mar 19, 2010 | 7.142 | 7.149 | 7.089 | 7.134 | 125,365 | -0.01(-0.11%) |
Mar 18, 2010 | 7.172 | 7.172 | 7.097 | 7.142 | 69,671 | -0.02(-0.21%) |
Mar 17, 2010 | 7.127 | 7.172 | 7.097 | 7.157 | 148,094 | +0.02(+0.32%) |
Mar 16, 2010 | 7.051 | 7.142 | 7.044 | 7.134 | 102,134 | +0.07(+0.96%) |
Mar 15, 2010 | 7.074 | 7.081 | 7.013 | 7.066 | 189,943 | +0.01(+0.11%) |
Mar 12, 2010 | 7.089 | 7.187 | 7.029 | 7.059 | 240,983 | -0.09(-1.27%) |
Mar 11, 2010 | 7.187 | 7.210 | 7.097 | 7.149 | 214,340 | -0.08(-1.15%) |
Mar 10, 2010 | 7.187 | 7.255 | 7.187 | 7.233 | 102,674 | +0.02(+0.31%) |
Mar 09, 2010 | 7.218 | 7.240 | 7.142 | 7.210 | 170,261 | -0.03(-0.42%) |
Mar 08, 2010 | 7.195 | 7.293 | 7.195 | 7.240 | 203,514 | +0.02(+0.21%) |
Mar 05, 2010 | 7.270 | 7.286 | 7.202 | 7.225 | 218,821 | -0.08(-1.04%) |
Mar 04, 2010 | 7.308 | 7.308 | 7.255 | 7.301 | 161,958 | +0.00(+0.00%) |
Mar 03, 2010 | 7.293 | 7.323 | 7.286 | 7.301 | 64,968 | +0.02(+0.21%) |
Mar 02, 2010 | 7.323 | 7.323 | 7.240 | 7.286 | 157,219 | +0.01(+0.10%) |