Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.465 | 7.511 | 7.465 | 7.511 | 7,872 | +0.05(+0.62%) |
May 27, 2010 | 7.465 | 7.743 | 7.363 | 7.465 | 95,725 | +0.27(+3.74%) |
May 26, 2010 | 7.279 | 7.419 | 7.196 | 7.196 | 2,799 | +0.00(+0.00%) |
May 25, 2010 | 7.289 | 7.307 | 7.151 | 7.196 | 1,941 | -0.08(-1.15%) |
May 24, 2010 | 7.177 | 7.330 | 7.140 | 7.279 | 3,909 | +0.06(+0.77%) |
May 21, 2010 | 7.172 | 7.372 | 7.155 | 7.224 | 9,898 | -0.01(-0.13%) |
May 20, 2010 | 7.400 | 7.567 | 7.233 | 7.233 | 3,055 | -0.46(-6.02%) |
May 19, 2010 | 7.743 | 7.743 | 7.697 | 7.697 | 754 | -0.05(-0.60%) |
May 18, 2010 | 7.789 | 7.873 | 7.715 | 7.743 | 5,235 | +0.00(+0.00%) |
May 17, 2010 | 7.743 | 7.743 | 7.743 | 7.743 | 964 | -0.14(-1.76%) |
May 14, 2010 | 7.984 | 8.123 | 7.882 | 7.882 | 5,036 | -0.01(-0.12%) |
May 13, 2010 | 7.789 | 7.891 | 7.743 | 7.891 | 18,394 | +0.06(+0.83%) |
May 12, 2010 | 7.817 | 7.827 | 7.789 | 7.827 | 24,140 | +0.08(+1.08%) |
May 11, 2010 | 7.743 | 7.854 | 7.743 | 7.743 | 11,140 | -0.05(-0.60%) |
May 10, 2010 | 7.697 | 7.836 | 7.437 | 7.789 | 9,162 | +0.05(+0.60%) |
May 07, 2010 | 8.012 | 8.012 | 7.511 | 7.743 | 8,119 | +0.00(+0.00%) |
May 06, 2010 | 7.789 | 7.872 | 7.650 | 7.743 | 22,135 | -0.09(-1.18%) |
May 05, 2010 | 7.882 | 8.151 | 7.836 | 7.836 | 19,966 | -0.23(-2.87%) |
May 04, 2010 | 7.966 | 8.151 | 7.799 | 8.068 | 11,099 | -0.03(-0.34%) |
May 03, 2010 | 8.040 | 8.160 | 7.975 | 8.095 | 19,845 | +0.09(+1.15%) |
Apr 30, 2010 | 7.901 | 8.133 | 7.901 | 8.004 | 18,762 | +0.12(+1.54%) |
Apr 29, 2010 | 7.854 | 8.003 | 7.854 | 7.882 | 6,070 | -0.09(-1.16%) |
Apr 28, 2010 | 7.789 | 7.975 | 7.789 | 7.975 | 7,477 | +0.05(+0.58%) |
Apr 27, 2010 | 8.040 | 8.040 | 7.929 | 7.929 | 2,516 | -0.14(-1.72%) |
Apr 26, 2010 | 8.160 | 8.160 | 8.021 | 8.068 | 8,195 | +0.09(+1.16%) |
Apr 23, 2010 | 8.003 | 8.262 | 7.836 | 7.975 | 9,219 | +0.14(+1.78%) |
Apr 22, 2010 | 7.836 | 7.873 | 7.789 | 7.836 | 13,963 | -0.05(-0.59%) |
Apr 21, 2010 | 7.864 | 7.882 | 7.789 | 7.882 | 7,043 | +0.12(+1.55%) |
Apr 20, 2010 | 7.762 | 7.780 | 7.697 | 7.762 | 4,529 | +0.07(+0.96%) |
Apr 19, 2010 | 7.734 | 7.734 | 7.466 | 7.687 | 4,054 | +0.04(+0.48%) |
Apr 16, 2010 | 7.660 | 7.669 | 7.650 | 7.650 | 3,488 | -0.01(-0.10%) |
Apr 15, 2010 | 7.658 | 7.658 | 7.658 | 7.658 | 237 | -0.14(-1.80%) |
Apr 14, 2010 | 7.650 | 7.873 | 7.650 | 7.799 | 9,639 | +0.06(+0.72%) |
Apr 13, 2010 | 7.641 | 7.743 | 7.641 | 7.743 | 363 | +0.07(+0.97%) |
Apr 12, 2010 | 7.585 | 7.780 | 7.558 | 7.669 | 3,971 | -0.14(-1.84%) |
Apr 09, 2010 | 7.581 | 7.813 | 7.581 | 7.813 | 249 | +0.12(+1.51%) |
Apr 08, 2010 | 7.511 | 7.771 | 7.511 | 7.697 | 4,638 | +0.14(+1.84%) |
Apr 07, 2010 | 7.465 | 7.558 | 7.465 | 7.558 | 13,039 | +0.05(+0.62%) |
Apr 06, 2010 | 7.344 | 7.511 | 7.326 | 7.511 | 12,435 | +0.14(+1.89%) |
Apr 05, 2010 | 7.354 | 7.409 | 7.326 | 7.372 | 15,071 | +0.02(+0.33%) |
Apr 01, 2010 | 7.419 | 7.348 | 7.348 | 7.348 | 3,666 | -0.06(-0.83%) |
Mar 31, 2010 | 7.289 | 7.409 | 7.270 | 7.409 | 29,562 | -0.01(-0.12%) |
Mar 30, 2010 | 7.326 | 7.419 | 7.317 | 7.419 | 3,848 | +0.19(+2.70%) |
Mar 29, 2010 | 7.279 | 7.279 | 7.205 | 7.224 | 1,186 | -0.14(-1.89%) |
Mar 26, 2010 | 7.386 | 7.391 | 7.326 | 7.363 | 1,078 | +0.02(+0.25%) |
Mar 25, 2010 | 7.372 | 7.372 | 7.344 | 7.344 | 2,156 | -0.03(-0.38%) |
Mar 24, 2010 | 7.298 | 7.372 | 7.298 | 7.372 | 1,292 | +0.00(+0.00%) |
Mar 23, 2010 | 7.196 | 7.372 | 7.196 | 7.372 | 7,666 | +0.11(+1.53%) |
Mar 22, 2010 | 7.307 | 7.326 | 7.233 | 7.261 | 3,796 | -0.11(-1.51%) |
Mar 19, 2010 | 7.326 | 7.372 | 7.192 | 7.372 | 10,303 | +0.10(+1.34%) |
Mar 18, 2010 | 7.289 | 7.371 | 7.187 | 7.275 | 1,509 | +0.09(+1.22%) |
Mar 17, 2010 | 7.372 | 7.372 | 7.187 | 7.187 | 2,372 | +0.02(+0.26%) |
Mar 16, 2010 | 7.381 | 7.409 | 7.150 | 7.168 | 5,799 | -0.24(-3.25%) |
Mar 15, 2010 | 7.140 | 7.419 | 7.048 | 7.409 | 15,795 | +0.22(+3.10%) |
Mar 12, 2010 | 7.113 | 7.233 | 7.094 | 7.187 | 3,517 | +0.00(+0.00%) |
Mar 11, 2010 | 6.955 | 7.187 | 6.955 | 7.187 | 8,161 | +0.23(+3.33%) |
Mar 10, 2010 | 6.964 | 6.964 | 6.955 | 6.955 | 1,751 | -0.18(-2.47%) |
Mar 09, 2010 | 7.001 | 7.145 | 6.955 | 7.131 | 9,378 | +0.13(+1.85%) |
Mar 08, 2010 | 7.187 | 7.419 | 6.955 | 7.001 | 4,268 | -0.19(-2.58%) |
Mar 05, 2010 | 7.187 | 7.187 | 7.187 | 7.187 | 647 | +0.03(+0.39%) |
Mar 04, 2010 | 7.131 | 7.409 | 7.094 | 7.159 | 2,807 | -0.03(-0.39%) |
Mar 03, 2010 | 7.094 | 7.233 | 7.094 | 7.187 | 7,157 | +0.09(+1.31%) |