Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.305 | 7.305 | 7.305 | 7.305 | 199 | -0.02(-0.21%) |
May 27, 2010 | 7.300 | 7.320 | 7.154 | 7.320 | 1,394 | +0.13(+1.82%) |
May 26, 2010 | 7.260 | 7.260 | 7.175 | 7.190 | 796 | -0.01(-0.07%) |
May 25, 2010 | 7.250 | 7.250 | 6.979 | 7.195 | 8,729 | -0.16(-2.12%) |
May 24, 2010 | 7.205 | 7.501 | 7.205 | 7.350 | 2,589 | +0.20(+2.74%) |
May 21, 2010 | 6.853 | 7.154 | 6.728 | 7.154 | 8,962 | +0.23(+3.26%) |
May 20, 2010 | 6.959 | 7.099 | 6.928 | 6.928 | 25,893 | -0.33(-4.56%) |
May 19, 2010 | 7.245 | 7.305 | 7.129 | 7.260 | 2,047 | +0.03(+0.35%) |
May 18, 2010 | 7.531 | 7.621 | 7.192 | 7.235 | 10,277 | -0.27(-3.55%) |
May 17, 2010 | 7.531 | 7.531 | 7.355 | 7.501 | 42,088 | -0.03(-0.40%) |
May 14, 2010 | 7.531 | 7.586 | 7.416 | 7.531 | 6,572 | -0.16(-2.09%) |
May 13, 2010 | 7.596 | 7.692 | 7.431 | 7.692 | 20,326 | +0.13(+1.66%) |
May 12, 2010 | 7.476 | 7.692 | 7.476 | 7.566 | 11,751 | +0.15(+2.03%) |
May 11, 2010 | 7.506 | 7.506 | 7.416 | 7.416 | 15,535 | -0.03(-0.40%) |
May 10, 2010 | 7.506 | 7.506 | 7.305 | 7.446 | 27,386 | +0.31(+4.29%) |
May 07, 2010 | 7.190 | 7.255 | 7.104 | 7.139 | 1,792 | -0.08(-1.11%) |
May 06, 2010 | 7.149 | 7.220 | 6.828 | 7.220 | 5,975 | +0.03(+0.42%) |
May 05, 2010 | 7.245 | 7.360 | 7.170 | 7.190 | 6,174 | -0.14(-1.85%) |
May 04, 2010 | 7.426 | 7.426 | 7.325 | 7.325 | 2,987 | -0.19(-2.47%) |
May 03, 2010 | 7.476 | 7.531 | 7.476 | 7.511 | 1,792 | +0.08(+1.08%) |
Apr 30, 2010 | 7.531 | 7.581 | 7.410 | 7.431 | 23,457 | -0.19(-2.44%) |
Apr 29, 2010 | 7.481 | 7.631 | 7.481 | 7.616 | 14,539 | +0.14(+1.81%) |
Apr 28, 2010 | 7.511 | 7.511 | 7.410 | 7.481 | 3,784 | -0.03(-0.40%) |
Apr 27, 2010 | 7.536 | 7.546 | 7.511 | 7.511 | 3,784 | -0.08(-0.99%) |
Apr 26, 2010 | 7.516 | 7.586 | 7.506 | 7.586 | 36,847 | +0.10(+1.34%) |
Apr 23, 2010 | 7.496 | 7.531 | 7.470 | 7.486 | 13,743 | -0.04(-0.47%) |
Apr 22, 2010 | 7.526 | 7.531 | 7.511 | 7.521 | 12,145 | -0.01(-0.13%) |
Apr 21, 2010 | 7.335 | 7.541 | 7.330 | 7.531 | 12,074 | +0.20(+2.74%) |
Apr 20, 2010 | 7.373 | 7.436 | 7.330 | 7.330 | 3,875 | -0.10(-1.35%) |
Apr 19, 2010 | 7.310 | 7.431 | 7.310 | 7.431 | 4,802 | +0.07(+0.95%) |
Apr 16, 2010 | 7.506 | 7.526 | 7.345 | 7.360 | 5,776 | -0.11(-1.41%) |
Apr 15, 2010 | 7.436 | 7.531 | 7.436 | 7.466 | 1,987 | -0.07(-0.87%) |
Apr 14, 2010 | 7.531 | 7.531 | 7.491 | 7.531 | 1,991 | +0.08(+1.01%) |
Apr 13, 2010 | 7.340 | 7.481 | 7.220 | 7.456 | 4,581 | +0.12(+1.57%) |
Apr 12, 2010 | 7.456 | 7.456 | 7.340 | 7.340 | 1,394 | -0.02(-0.20%) |
Apr 09, 2010 | 7.426 | 7.426 | 7.355 | 7.355 | 5,576 | -0.11(-1.48%) |
Apr 08, 2010 | 7.411 | 7.486 | 7.411 | 7.466 | 1,328 | +0.03(+0.38%) |
Apr 07, 2010 | 7.476 | 7.556 | 7.438 | 7.438 | 13,318 | +0.04(+0.50%) |
Apr 06, 2010 | 7.405 | 7.421 | 7.391 | 7.400 | 2,589 | +0.17(+2.29%) |
Apr 05, 2010 | 7.240 | 7.421 | 7.230 | 7.235 | 9,781 | +0.01(+0.14%) |
Apr 01, 2010 | 7.139 | 7.225 | 7.225 | 7.225 | 5,576 | +0.09(+1.20%) |
Mar 31, 2010 | 7.250 | 7.330 | 7.134 | 7.139 | 11,882 | -0.12(-1.59%) |
Mar 30, 2010 | 7.190 | 7.255 | 7.104 | 7.255 | 8,166 | -0.05(-0.69%) |
Mar 29, 2010 | 7.409 | 7.409 | 7.290 | 7.305 | 5,863 | -0.03(-0.40%) |
Mar 26, 2010 | 7.345 | 7.463 | 7.320 | 7.335 | 24,960 | +0.04(+0.61%) |
Mar 25, 2010 | 7.389 | 7.542 | 7.290 | 7.290 | 31,474 | -0.08(-1.07%) |
Mar 24, 2010 | 7.453 | 7.453 | 7.364 | 7.369 | 21,646 | -0.06(-0.86%) |
Mar 23, 2010 | 7.444 | 7.493 | 7.429 | 7.434 | 31,025 | -0.07(-0.92%) |
Mar 22, 2010 | 7.627 | 7.641 | 7.478 | 7.503 | 15,778 | -0.16(-2.13%) |
Mar 19, 2010 | 7.508 | 7.666 | 7.426 | 7.666 | 21,432 | +0.25(+3.33%) |
Mar 18, 2010 | 7.320 | 7.453 | 7.320 | 7.419 | 3,639 | +0.08(+1.08%) |
Mar 17, 2010 | 7.419 | 7.545 | 7.310 | 7.340 | 91,951 | -0.05(-0.74%) |
Mar 16, 2010 | 7.389 | 7.394 | 7.369 | 7.394 | 1,010 | +0.04(+0.61%) |
Mar 15, 2010 | 7.270 | 7.399 | 7.236 | 7.350 | 1,415 | -0.03(-0.47%) |
Mar 12, 2010 | 7.429 | 7.429 | 7.265 | 7.384 | 26,130 | +0.07(+1.01%) |
Mar 11, 2010 | 7.270 | 7.399 | 7.270 | 7.310 | 4,084 | -0.04(-0.61%) |
Mar 10, 2010 | 7.429 | 7.429 | 7.275 | 7.355 | 3,235 | -0.04(-0.54%) |
Mar 09, 2010 | 7.379 | 7.419 | 7.379 | 7.394 | 1,635 | +0.12(+1.70%) |
Mar 08, 2010 | 7.172 | 7.285 | 7.172 | 7.270 | 4,581 | +0.00(+0.07%) |
Mar 05, 2010 | 7.097 | 7.265 | 7.097 | 7.265 | 1,617 | +0.11(+1.56%) |
Mar 04, 2010 | 7.087 | 7.179 | 7.073 | 7.154 | 2,628 | -0.00(-0.03%) |
Mar 03, 2010 | 7.073 | 7.176 | 7.073 | 7.157 | 6,389 | +0.27(+3.88%) |
Mar 02, 2010 | 7.201 | 7.201 | 6.890 | 6.890 | 6,267 | -0.32(-4.39%) |