Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.965 | 7.965 | 7.880 | 7.965 | 121,085 | +0.07(+0.92%) |
May 27, 2010 | 7.868 | 7.905 | 7.856 | 7.892 | 211,711 | +0.04(+0.46%) |
May 26, 2010 | 7.820 | 7.856 | 7.820 | 7.856 | 2,651 | +0.06(+0.77%) |
May 25, 2010 | 7.820 | 7.832 | 7.760 | 7.796 | 134,291 | -0.07(-0.92%) |
May 24, 2010 | 7.832 | 7.892 | 7.832 | 7.868 | 194,812 | +0.04(+0.46%) |
May 21, 2010 | 7.784 | 7.844 | 7.723 | 7.832 | 147,613 | +0.00(+0.00%) |
May 20, 2010 | 7.808 | 7.844 | 7.784 | 7.832 | 264,740 | +0.04(+0.46%) |
May 19, 2010 | 7.820 | 7.856 | 7.748 | 7.796 | 168,524 | -0.08(-1.07%) |
May 18, 2010 | 7.917 | 7.917 | 7.832 | 7.880 | 103,481 | +0.01(+0.15%) |
May 17, 2010 | 7.941 | 7.941 | 7.856 | 7.868 | 94,109 | -0.05(-0.61%) |
May 14, 2010 | 7.917 | 7.965 | 7.897 | 7.917 | 74,419 | -0.04(-0.46%) |
May 13, 2010 | 7.941 | 7.979 | 7.930 | 7.953 | 167,445 | +0.00(+0.00%) |
May 12, 2010 | 7.892 | 7.953 | 7.892 | 7.953 | 115,929 | +0.09(+1.14%) |
May 11, 2010 | 7.888 | 7.912 | 7.863 | 7.863 | 163,200 | +0.01(+0.15%) |
May 10, 2010 | 7.855 | 7.876 | 7.839 | 7.851 | 146,397 | +0.01(+0.15%) |
May 07, 2010 | 7.683 | 7.839 | 7.671 | 7.839 | 183,347 | +0.12(+1.56%) |
May 06, 2010 | 7.839 | 7.851 | 7.431 | 7.719 | 396,638 | -0.12(-1.53%) |
May 05, 2010 | 7.851 | 7.863 | 7.803 | 7.839 | 148,512 | -0.04(-0.46%) |
May 04, 2010 | 7.876 | 7.900 | 7.851 | 7.876 | 127,920 | -0.02(-0.30%) |
May 03, 2010 | 7.876 | 7.900 | 7.863 | 7.900 | 65,163 | +0.05(+0.61%) |
Apr 30, 2010 | 7.863 | 7.876 | 7.839 | 7.851 | 121,373 | +0.01(+0.15%) |
Apr 29, 2010 | 7.827 | 7.888 | 7.815 | 7.839 | 156,480 | +0.02(+0.31%) |
Apr 28, 2010 | 7.839 | 7.876 | 7.815 | 7.815 | 101,089 | -0.01(-0.15%) |
Apr 27, 2010 | 7.863 | 7.863 | 7.791 | 7.827 | 157,512 | -0.01(-0.15%) |
Apr 26, 2010 | 7.827 | 7.863 | 7.803 | 7.839 | 114,008 | +0.01(+0.15%) |
Apr 23, 2010 | 7.803 | 7.827 | 7.755 | 7.827 | 66,058 | +0.04(+0.46%) |
Apr 22, 2010 | 7.779 | 7.815 | 7.767 | 7.791 | 88,730 | +0.00(+0.00%) |
Apr 21, 2010 | 7.779 | 7.827 | 7.767 | 7.791 | 91,439 | +0.01(+0.15%) |
Apr 20, 2010 | 7.803 | 7.839 | 7.779 | 7.779 | 123,078 | -0.01(-0.15%) |
Apr 19, 2010 | 7.743 | 7.803 | 7.743 | 7.791 | 114,514 | +0.00(+0.00%) |
Apr 16, 2010 | 7.839 | 7.839 | 7.767 | 7.791 | 89,624 | -0.02(-0.31%) |
Apr 15, 2010 | 7.851 | 7.863 | 7.791 | 7.815 | 113,030 | -0.07(-0.91%) |
Apr 14, 2010 | 7.827 | 7.888 | 7.815 | 7.888 | 79,681 | +0.02(+0.31%) |
Apr 13, 2010 | 7.815 | 7.863 | 7.791 | 7.863 | 91,679 | +0.06(+0.83%) |
Apr 12, 2010 | 7.787 | 7.835 | 7.739 | 7.799 | 146,375 | +0.02(+0.31%) |
Apr 09, 2010 | 7.799 | 7.823 | 7.775 | 7.775 | 204,801 | -0.01(-0.15%) |
Apr 08, 2010 | 7.775 | 7.811 | 7.767 | 7.787 | 149,616 | +0.01(+0.15%) |
Apr 07, 2010 | 7.763 | 7.775 | 7.727 | 7.775 | 111,792 | +0.02(+0.31%) |
Apr 06, 2010 | 7.835 | 7.835 | 7.751 | 7.751 | 114,687 | -0.06(-0.77%) |
Apr 05, 2010 | 7.835 | 7.835 | 7.811 | 7.811 | 68,807 | -0.02(-0.31%) |
Apr 01, 2010 | 7.858 | 7.835 | 7.835 | 7.835 | 123,879 | -0.02(-0.30%) |
Mar 31, 2010 | 7.870 | 7.870 | 7.799 | 7.858 | 123,554 | +0.01(+0.15%) |
Mar 30, 2010 | 7.835 | 7.858 | 7.823 | 7.846 | 77,826 | +0.02(+0.31%) |
Mar 29, 2010 | 7.835 | 7.846 | 7.787 | 7.823 | 80,597 | +0.02(+0.31%) |
Mar 26, 2010 | 7.846 | 7.846 | 7.787 | 7.799 | 91,111 | -0.02(-0.31%) |
Mar 25, 2010 | 7.882 | 7.882 | 7.811 | 7.823 | 188,061 | -0.01(-0.16%) |
Mar 24, 2010 | 7.870 | 7.930 | 7.835 | 7.835 | 144,081 | -0.07(-0.90%) |
Mar 23, 2010 | 7.823 | 7.906 | 7.823 | 7.906 | 75,063 | +0.06(+0.76%) |
Mar 22, 2010 | 7.882 | 7.894 | 7.846 | 7.846 | 97,905 | +0.00(+0.00%) |
Mar 19, 2010 | 7.918 | 7.930 | 7.846 | 7.846 | 88,334 | -0.07(-0.91%) |
Mar 18, 2010 | 7.918 | 7.930 | 7.882 | 7.918 | 80,363 | +0.00(+0.00%) |
Mar 17, 2010 | 7.882 | 7.918 | 7.846 | 7.918 | 198,431 | +0.07(+0.92%) |
Mar 16, 2010 | 7.835 | 7.870 | 7.823 | 7.846 | 83,820 | +0.00(+0.00%) |
Mar 15, 2010 | 7.846 | 7.858 | 7.823 | 7.846 | 122,813 | +0.00(+0.00%) |
Mar 12, 2010 | 7.811 | 7.846 | 7.811 | 7.846 | 145,244 | +0.02(+0.31%) |
Mar 11, 2010 | 7.823 | 7.835 | 7.763 | 7.823 | 177,196 | +0.04(+0.52%) |
Mar 10, 2010 | 7.770 | 7.806 | 7.758 | 7.782 | 106,933 | +0.00(+0.00%) |
Mar 09, 2010 | 7.758 | 7.794 | 7.746 | 7.782 | 152,733 | +0.04(+0.46%) |
Mar 08, 2010 | 7.734 | 7.782 | 7.710 | 7.746 | 96,928 | +0.05(+0.62%) |
Mar 05, 2010 | 7.758 | 7.782 | 7.698 | 7.698 | 94,755 | -0.05(-0.62%) |
Mar 04, 2010 | 7.686 | 7.746 | 7.686 | 7.746 | 101,299 | +0.08(+1.09%) |
Mar 03, 2010 | 7.698 | 7.710 | 7.662 | 7.662 | 145,898 | -0.05(-0.62%) |
Mar 02, 2010 | 7.770 | 7.782 | 7.698 | 7.710 | 205,950 | -0.05(-0.62%) |