Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.645 | 7.645 | 7.630 | 7.645 | 6,975 | +0.02(+0.20%) |
May 27, 2010 | 7.645 | 7.645 | 7.630 | 7.630 | 3,943 | +0.01(+0.10%) |
May 26, 2010 | 7.607 | 7.683 | 7.607 | 7.622 | 9,202 | +0.02(+0.20%) |
May 25, 2010 | 7.797 | 7.797 | 7.539 | 7.607 | 39,132 | +0.08(+1.01%) |
May 24, 2010 | 7.797 | 7.797 | 7.531 | 7.531 | 15,680 | -0.10(-1.31%) |
May 21, 2010 | 7.797 | 7.797 | 7.569 | 7.631 | 4,022 | +0.03(+0.41%) |
May 20, 2010 | 7.896 | 7.896 | 7.592 | 7.599 | 9,596 | -0.07(-0.89%) |
May 19, 2010 | 7.835 | 7.835 | 7.668 | 7.668 | 24,222 | -0.05(-0.69%) |
May 18, 2010 | 7.843 | 7.850 | 7.721 | 7.721 | 15,972 | -0.11(-1.46%) |
May 17, 2010 | 7.850 | 7.850 | 7.835 | 7.835 | 4,666 | -0.02(-0.19%) |
May 14, 2010 | 7.972 | 7.972 | 7.850 | 7.850 | 9,556 | -0.07(-0.86%) |
May 13, 2010 | 7.972 | 7.972 | 7.919 | 7.919 | 972 | +0.05(+0.58%) |
May 12, 2010 | 7.873 | 7.873 | 7.873 | 7.873 | 15,051 | +0.03(+0.39%) |
May 11, 2010 | 7.949 | 7.972 | 7.843 | 7.843 | 20,457 | -0.12(-1.53%) |
May 10, 2010 | 7.957 | 7.965 | 7.934 | 7.965 | 24,085 | +0.09(+1.16%) |
May 07, 2010 | 7.911 | 7.919 | 7.873 | 7.873 | 21,130 | -0.04(-0.48%) |
May 06, 2010 | 7.949 | 7.987 | 7.911 | 7.911 | 26,486 | -0.01(-0.10%) |
May 05, 2010 | 7.926 | 7.987 | 7.919 | 7.919 | 14,657 | +0.01(+0.10%) |
May 04, 2010 | 7.934 | 7.934 | 7.911 | 7.911 | 31,957 | -0.01(-0.10%) |
May 03, 2010 | 7.934 | 7.985 | 7.919 | 7.919 | 14,115 | -0.01(-0.10%) |
Apr 30, 2010 | 7.934 | 8.048 | 7.911 | 7.926 | 8,538 | -0.02(-0.19%) |
Apr 29, 2010 | 8.041 | 8.063 | 7.934 | 7.942 | 11,003 | -0.08(-0.95%) |
Apr 28, 2010 | 7.911 | 8.071 | 7.911 | 8.018 | 21,188 | +0.03(+0.38%) |
Apr 27, 2010 | 7.926 | 8.018 | 7.926 | 7.987 | 31,756 | -0.08(-0.94%) |
Apr 26, 2010 | 7.980 | 8.126 | 7.965 | 8.063 | 38,911 | +0.10(+1.24%) |
Apr 23, 2010 | 7.965 | 8.086 | 7.965 | 7.965 | 17,954 | -0.08(-1.04%) |
Apr 22, 2010 | 7.965 | 8.101 | 7.965 | 8.048 | 19,183 | +0.04(+0.47%) |
Apr 21, 2010 | 8.063 | 8.063 | 7.987 | 8.010 | 16,826 | -0.05(-0.66%) |
Apr 20, 2010 | 7.965 | 8.063 | 7.965 | 8.063 | 20,245 | +0.07(+0.86%) |
Apr 19, 2010 | 7.949 | 8.094 | 7.949 | 7.995 | 42,460 | +0.01(+0.10%) |
Apr 16, 2010 | 8.101 | 8.101 | 7.984 | 7.987 | 40,130 | -0.06(-0.76%) |
Apr 15, 2010 | 8.033 | 8.048 | 8.033 | 8.048 | 1,971 | -0.05(-0.66%) |
Apr 14, 2010 | 8.033 | 8.101 | 7.987 | 8.101 | 37,147 | +0.07(+0.85%) |
Apr 13, 2010 | 8.079 | 8.079 | 7.987 | 8.033 | 16,712 | -0.07(-0.85%) |
Apr 12, 2010 | 7.987 | 8.101 | 7.965 | 8.101 | 52,516 | +0.11(+1.43%) |
Apr 09, 2010 | 8.208 | 8.208 | 7.972 | 7.987 | 39,642 | +0.00(+0.00%) |
Apr 08, 2010 | 7.987 | 7.995 | 7.972 | 7.987 | 116,361 | -0.02(-0.28%) |
Apr 07, 2010 | 7.957 | 8.018 | 7.949 | 8.010 | 132,881 | +0.05(+0.67%) |
Apr 06, 2010 | 8.025 | 8.025 | 7.949 | 7.957 | 117,014 | -0.07(-0.85%) |