Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.861 | 6.952 | 6.824 | 6.861 | 152,155 | -0.03(-0.47%) |
May 27, 2010 | 6.818 | 6.893 | 6.797 | 6.893 | 48,693 | +0.25(+3.72%) |
May 26, 2010 | 6.689 | 6.764 | 6.603 | 6.646 | 70,520 | -0.01(-0.19%) |
May 25, 2010 | 6.560 | 6.659 | 6.560 | 6.659 | 156,614 | -0.20(-2.87%) |
May 24, 2010 | 6.824 | 6.893 | 6.824 | 6.856 | 14,707 | +0.04(+0.63%) |
May 21, 2010 | 6.711 | 6.856 | 6.657 | 6.813 | 78,954 | +0.03(+0.44%) |
May 20, 2010 | 6.759 | 6.813 | 6.748 | 6.783 | 46,149 | -0.25(-3.56%) |
May 19, 2010 | 6.985 | 7.096 | 6.985 | 7.033 | 59,907 | -0.08(-1.13%) |
May 18, 2010 | 7.232 | 7.248 | 7.113 | 7.113 | 63,345 | -0.16(-2.14%) |
May 17, 2010 | 7.242 | 7.274 | 7.151 | 7.269 | 26,081 | +0.02(+0.22%) |
May 14, 2010 | 7.253 | 7.356 | 7.205 | 7.253 | 59,595 | -0.10(-1.39%) |
May 13, 2010 | 7.441 | 7.441 | 7.355 | 7.355 | 22,383 | -0.01(-0.16%) |
May 12, 2010 | 7.328 | 7.366 | 7.301 | 7.366 | 16,881 | +0.05(+0.74%) |
May 11, 2010 | 7.376 | 7.377 | 7.285 | 7.312 | 53,899 | -0.13(-1.70%) |
May 10, 2010 | 7.371 | 7.446 | 7.371 | 7.439 | 33,600 | +0.33(+4.57%) |
May 07, 2010 | 7.060 | 7.312 | 7.060 | 7.113 | 333,126 | +0.14(+2.00%) |
May 06, 2010 | 7.237 | 7.290 | 6.523 | 6.974 | 184,487 | -0.33(-4.56%) |
May 05, 2010 | 7.334 | 7.403 | 7.296 | 7.307 | 157,205 | -0.16(-2.09%) |
May 04, 2010 | 7.623 | 7.623 | 7.446 | 7.462 | 118,307 | -0.29(-3.74%) |
May 03, 2010 | 7.677 | 7.768 | 7.677 | 7.752 | 41,252 | +0.05(+0.63%) |
Apr 30, 2010 | 7.811 | 7.811 | 7.688 | 7.704 | 95,238 | -0.09(-1.10%) |
Apr 29, 2010 | 7.736 | 7.806 | 7.736 | 7.790 | 77,302 | +0.06(+0.76%) |
Apr 28, 2010 | 7.709 | 7.768 | 7.695 | 7.731 | 117,359 | +0.06(+0.77%) |
Apr 27, 2010 | 7.785 | 7.801 | 7.652 | 7.672 | 142,259 | -0.11(-1.38%) |
Apr 26, 2010 | 7.795 | 7.822 | 7.765 | 7.779 | 112,307 | +0.10(+1.26%) |
Apr 23, 2010 | 7.640 | 7.699 | 7.640 | 7.683 | 69,341 | +0.05(+0.63%) |
Apr 22, 2010 | 7.548 | 7.650 | 7.548 | 7.634 | 87,066 | +0.01(+0.14%) |
Apr 21, 2010 | 7.607 | 7.629 | 7.516 | 7.623 | 1,933,183 | +0.01(+0.14%) |
Apr 20, 2010 | 7.613 | 7.627 | 7.591 | 7.613 | 54,572 | +0.03(+0.42%) |
Apr 19, 2010 | 7.521 | 7.581 | 7.489 | 7.581 | 167,511 | -0.11(-1.47%) |
Apr 16, 2010 | 7.736 | 7.736 | 7.597 | 7.694 | 150,639 | -0.05(-0.69%) |
Apr 15, 2010 | 7.795 | 7.795 | 7.731 | 7.747 | 175,401 | -0.02(-0.21%) |
Apr 14, 2010 | 7.699 | 7.778 | 7.699 | 7.763 | 61,672 | +0.10(+1.26%) |
Apr 13, 2010 | 7.672 | 7.704 | 7.607 | 7.666 | 97,154 | -0.05(-0.63%) |
Apr 12, 2010 | 7.720 | 7.758 | 7.699 | 7.715 | 47,760 | -0.01(-0.14%) |
Apr 09, 2010 | 7.672 | 7.725 | 7.672 | 7.725 | 12,586 | +0.03(+0.35%) |
Apr 08, 2010 | 7.645 | 7.714 | 7.623 | 7.699 | 1,918,663 | +0.02(+0.21%) |
Apr 07, 2010 | 7.715 | 7.738 | 7.678 | 7.683 | 78,019 | -0.02(-0.21%) |
Apr 06, 2010 | 7.720 | 7.720 | 7.688 | 7.699 | 83,892 | +0.03(+0.35%) |
Apr 05, 2010 | 7.629 | 7.688 | 7.629 | 7.672 | 61,108 | +0.01(+0.07%) |
Apr 01, 2010 | 7.581 | 7.666 | 7.666 | 7.666 | 71,712 | +0.16(+2.15%) |
Mar 31, 2010 | 7.543 | 7.543 | 7.479 | 7.505 | 56,455 | -0.01(-0.14%) |
Mar 30, 2010 | 7.516 | 7.516 | 7.489 | 7.516 | 34,196 | +0.04(+0.50%) |
Mar 29, 2010 | 7.495 | 7.495 | 7.446 | 7.479 | 139,334 | +0.05(+0.72%) |
Mar 26, 2010 | 7.414 | 7.446 | 7.409 | 7.425 | 134,231 | +0.03(+0.36%) |
Mar 25, 2010 | 7.419 | 7.479 | 7.258 | 7.398 | 109,556 | +0.02(+0.22%) |
Mar 24, 2010 | 7.350 | 7.425 | 7.350 | 7.382 | 58,988 | -0.08(-1.01%) |
Mar 23, 2010 | 7.403 | 7.457 | 7.387 | 7.457 | 39,562 | +0.00(+0.00%) |
Mar 22, 2010 | 7.425 | 7.479 | 7.414 | 7.457 | 53,007 | -0.04(-0.50%) |
Mar 19, 2010 | 7.462 | 7.505 | 7.452 | 7.495 | 217,730 | -0.01(-0.14%) |
Mar 18, 2010 | 7.462 | 7.505 | 7.452 | 7.505 | 116,789 | +0.02(+0.31%) |
Mar 17, 2010 | 7.484 | 7.505 | 7.430 | 7.482 | 138,766 | +0.10(+1.29%) |
Mar 16, 2010 | 7.344 | 7.387 | 7.323 | 7.387 | 73,448 | +0.10(+1.40%) |
Mar 15, 2010 | 7.263 | 7.285 | 7.263 | 7.285 | 88,046 | -0.15(-2.02%) |
Mar 12, 2010 | 7.403 | 7.446 | 7.393 | 7.436 | 25,837 | +0.00(+0.00%) |
Mar 11, 2010 | 7.419 | 7.441 | 7.382 | 7.436 | 29,523 | +0.00(+0.00%) |
Mar 10, 2010 | 7.360 | 7.474 | 7.360 | 7.436 | 41,887 | +0.03(+0.44%) |
Mar 09, 2010 | 7.430 | 7.457 | 7.403 | 7.403 | 53,184 | +0.01(+0.15%) |
Mar 08, 2010 | 7.457 | 7.457 | 7.382 | 7.393 | 64,444 | +0.01(+0.15%) |
Mar 05, 2010 | 7.280 | 7.384 | 7.280 | 7.382 | 87,163 | +0.17(+2.31%) |
Mar 04, 2010 | 7.194 | 7.221 | 7.189 | 7.215 | 34,235 | -0.05(-0.74%) |
Mar 03, 2010 | 7.253 | 7.328 | 7.253 | 7.269 | 8,177 | +0.02(+0.22%) |
Mar 02, 2010 | 7.199 | 7.285 | 7.199 | 7.253 | 27,891 | +0.04(+0.52%) |