Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.522 | 7.659 | 7.376 | 7.541 | 25,716 | +0.02(+0.25%) |
May 27, 2010 | 7.319 | 7.654 | 7.248 | 7.522 | 24,868 | +0.34(+4.74%) |
May 26, 2010 | 7.659 | 7.659 | 7.177 | 7.182 | 23,120 | -0.01(-0.13%) |
May 25, 2010 | 7.328 | 7.366 | 7.135 | 7.191 | 40,563 | -0.16(-2.12%) |
May 24, 2010 | 7.527 | 7.763 | 7.347 | 7.347 | 16,410 | -0.16(-2.08%) |
May 21, 2010 | 7.352 | 7.881 | 7.352 | 7.503 | 79,733 | +0.16(+2.19%) |
May 20, 2010 | 7.749 | 7.905 | 7.333 | 7.342 | 54,198 | -0.33(-4.31%) |
May 19, 2010 | 7.626 | 7.782 | 7.602 | 7.673 | 20,383 | +0.06(+0.74%) |
May 18, 2010 | 8.032 | 8.037 | 7.560 | 7.617 | 21,151 | -0.40(-4.95%) |
May 17, 2010 | 7.971 | 8.032 | 7.865 | 8.013 | 23,833 | +0.11(+1.37%) |
May 14, 2010 | 8.032 | 8.032 | 7.891 | 7.905 | 12,135 | -0.14(-1.76%) |
May 13, 2010 | 7.938 | 8.046 | 7.933 | 8.046 | 26,415 | +0.01(+0.18%) |
May 12, 2010 | 7.772 | 8.032 | 7.754 | 8.032 | 32,379 | +0.25(+3.16%) |
May 11, 2010 | 7.494 | 7.787 | 7.376 | 7.787 | 17,179 | +0.35(+4.77%) |
May 10, 2010 | 7.276 | 7.574 | 7.220 | 7.432 | 36,504 | +0.23(+3.15%) |
May 07, 2010 | 7.168 | 7.583 | 7.168 | 7.205 | 49,438 | +0.05(+0.66%) |
May 06, 2010 | 7.286 | 7.498 | 7.158 | 7.158 | 27,782 | +0.00(+0.07%) |
May 05, 2010 | 7.462 | 7.556 | 7.139 | 7.153 | 23,504 | -0.29(-3.90%) |
May 04, 2010 | 7.654 | 7.654 | 7.383 | 7.444 | 23,239 | -0.21(-2.75%) |
May 03, 2010 | 7.486 | 7.654 | 7.406 | 7.654 | 8,823 | +0.21(+2.77%) |
Apr 30, 2010 | 7.612 | 7.725 | 7.242 | 7.448 | 33,450 | -0.14(-1.85%) |
Apr 29, 2010 | 7.448 | 7.725 | 7.406 | 7.589 | 12,843 | +0.19(+2.59%) |
Apr 28, 2010 | 7.458 | 7.584 | 7.397 | 7.397 | 13,482 | +0.08(+1.09%) |
Apr 27, 2010 | 7.519 | 7.711 | 7.317 | 7.317 | 35,598 | -0.24(-3.16%) |
Apr 26, 2010 | 7.317 | 7.556 | 7.317 | 7.556 | 26,388 | +0.20(+2.67%) |
Apr 23, 2010 | 7.519 | 7.519 | 7.153 | 7.359 | 45,260 | -0.07(-0.95%) |
Apr 22, 2010 | 7.069 | 7.589 | 7.069 | 7.430 | 44,602 | +0.30(+4.27%) |
Apr 21, 2010 | 7.200 | 7.200 | 7.069 | 7.125 | 13,963 | -0.23(-3.12%) |
Apr 20, 2010 | 7.322 | 7.355 | 7.032 | 7.355 | 12,002 | +0.07(+0.96%) |
Apr 19, 2010 | 7.278 | 7.416 | 7.278 | 7.285 | 3,214 | -0.08(-1.14%) |
Apr 16, 2010 | 7.491 | 7.491 | 7.369 | 7.369 | 23,071 | -0.12(-1.62%) |
Apr 15, 2010 | 7.256 | 7.491 | 7.256 | 7.491 | 11,113 | +0.04(+0.57%) |
Apr 14, 2010 | 7.331 | 7.448 | 7.196 | 7.448 | 12,042 | +0.11(+1.53%) |
Apr 13, 2010 | 6.929 | 7.359 | 6.887 | 7.336 | 29,917 | +0.46(+6.74%) |
Apr 12, 2010 | 6.905 | 7.055 | 6.835 | 6.873 | 28,428 | -0.08(-1.14%) |
Apr 09, 2010 | 7.074 | 7.168 | 6.905 | 6.952 | 33,571 | -0.08(-1.20%) |
Apr 08, 2010 | 7.153 | 7.200 | 7.036 | 7.036 | 34,161 | -0.11(-1.51%) |
Apr 07, 2010 | 7.168 | 7.322 | 7.116 | 7.144 | 28,994 | -0.08(-1.10%) |
Apr 06, 2010 | 7.317 | 7.317 | 7.163 | 7.224 | 8,362 | -0.14(-1.84%) |
Apr 05, 2010 | 7.041 | 7.411 | 7.041 | 7.359 | 24,275 | +0.34(+4.80%) |
Apr 01, 2010 | 7.093 | 7.022 | 7.022 | 7.022 | 13,243 | -0.06(-0.86%) |
Mar 31, 2010 | 7.163 | 7.322 | 7.027 | 7.083 | 32,576 | -0.13(-1.75%) |
Mar 30, 2010 | 7.196 | 7.214 | 7.139 | 7.210 | 36,970 | +0.04(+0.52%) |
Mar 29, 2010 | 7.313 | 7.341 | 7.172 | 7.172 | 7,758 | -0.12(-1.61%) |
Mar 26, 2010 | 7.238 | 7.425 | 7.163 | 7.289 | 22,868 | +0.08(+1.10%) |
Mar 25, 2010 | 7.374 | 7.505 | 7.210 | 7.210 | 14,279 | -0.13(-1.72%) |
Mar 24, 2010 | 7.486 | 7.533 | 7.331 | 7.336 | 42,220 | -0.16(-2.18%) |
Mar 23, 2010 | 7.617 | 7.814 | 7.369 | 7.500 | 49,722 | -0.15(-2.02%) |
Mar 22, 2010 | 7.495 | 7.673 | 7.308 | 7.654 | 20,153 | +0.12(+1.62%) |
Mar 19, 2010 | 7.636 | 7.683 | 7.402 | 7.533 | 52,146 | -0.06(-0.80%) |
Mar 18, 2010 | 7.589 | 7.800 | 7.374 | 7.594 | 26,567 | -0.06(-0.73%) |
Mar 17, 2010 | 7.706 | 7.785 | 7.575 | 7.650 | 31,153 | -0.09(-1.15%) |
Mar 16, 2010 | 7.776 | 7.776 | 7.640 | 7.739 | 4,989 | -0.00(-0.06%) |
Mar 15, 2010 | 7.678 | 7.846 | 7.537 | 7.743 | 27,161 | +0.09(+1.22%) |
Mar 12, 2010 | 7.823 | 7.823 | 7.640 | 7.650 | 6,756 | -0.18(-2.33%) |
Mar 11, 2010 | 7.771 | 7.921 | 7.711 | 7.832 | 11,632 | +0.07(+0.90%) |
Mar 10, 2010 | 7.842 | 7.842 | 7.437 | 7.762 | 17,620 | -0.10(-1.31%) |
Mar 09, 2010 | 7.814 | 7.879 | 7.748 | 7.865 | 9,537 | +0.02(+0.30%) |
Mar 08, 2010 | 7.697 | 7.842 | 7.678 | 7.842 | 6,901 | -0.01(-0.18%) |
Mar 05, 2010 | 7.687 | 7.912 | 7.484 | 7.856 | 44,471 | +0.19(+2.44%) |
Mar 04, 2010 | 7.636 | 7.697 | 7.561 | 7.668 | 9,398 | +0.04(+0.49%) |
Mar 03, 2010 | 7.711 | 7.720 | 7.561 | 7.631 | 22,874 | -0.05(-0.67%) |
Mar 02, 2010 | 7.757 | 7.757 | 7.509 | 7.683 | 21,943 | +0.07(+0.98%) |