Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.330 | 7.452 | 7.330 | 7.330 | 18,979 | -0.14(-1.85%) |
May 27, 2010 | 7.356 | 7.574 | 7.356 | 7.468 | 32,295 | +0.12(+1.60%) |
May 26, 2010 | 7.290 | 7.350 | 7.197 | 7.350 | 65,069 | +0.08(+1.05%) |
May 25, 2010 | 7.176 | 7.274 | 7.061 | 7.274 | 195,743 | +0.04(+0.55%) |
May 24, 2010 | 7.261 | 7.290 | 7.162 | 7.234 | 50,759 | -0.08(-1.11%) |
May 21, 2010 | 6.950 | 7.359 | 6.950 | 7.315 | 55,888 | +0.17(+2.40%) |
May 20, 2010 | 7.109 | 7.144 | 7.080 | 7.144 | 97,816 | -0.18(-2.40%) |
May 19, 2010 | 7.308 | 7.319 | 7.125 | 7.319 | 68,230 | -0.03(-0.40%) |
May 18, 2010 | 7.428 | 7.477 | 7.303 | 7.348 | 30,090 | -0.09(-1.14%) |
May 17, 2010 | 7.569 | 7.569 | 7.176 | 7.433 | 126,989 | -0.15(-2.03%) |
May 14, 2010 | 7.587 | 7.739 | 7.441 | 7.587 | 61,246 | -0.16(-2.06%) |
May 13, 2010 | 7.821 | 7.821 | 7.590 | 7.747 | 49,262 | -0.08(-0.99%) |
May 12, 2010 | 7.548 | 7.835 | 7.364 | 7.824 | 72,787 | +0.18(+2.29%) |
May 11, 2010 | 7.628 | 7.675 | 7.625 | 7.649 | 29,345 | +0.02(+0.22%) |
May 10, 2010 | 7.690 | 7.707 | 7.497 | 7.632 | 49,487 | +0.12(+1.62%) |
May 07, 2010 | 7.578 | 7.612 | 7.283 | 7.510 | 100,565 | -0.14(-1.81%) |
May 06, 2010 | 7.717 | 7.847 | 7.011 | 7.649 | 192,927 | -0.12(-1.55%) |
May 05, 2010 | 7.677 | 7.769 | 7.664 | 7.769 | 36,498 | -0.03(-0.34%) |
May 04, 2010 | 7.826 | 7.834 | 7.735 | 7.795 | 55,737 | -0.03(-0.39%) |
May 03, 2010 | 7.703 | 7.842 | 7.607 | 7.825 | 68,554 | +0.10(+1.30%) |
Apr 30, 2010 | 7.800 | 7.852 | 7.703 | 7.724 | 8,424 | -0.14(-1.83%) |
Apr 29, 2010 | 7.829 | 7.975 | 7.731 | 7.868 | 92,320 | +0.04(+0.50%) |
Apr 28, 2010 | 7.743 | 7.831 | 7.730 | 7.829 | 33,572 | +0.10(+1.25%) |
Apr 27, 2010 | 7.748 | 7.748 | 7.677 | 7.732 | 26,132 | +0.03(+0.37%) |
Apr 26, 2010 | 7.897 | 7.897 | 7.578 | 7.703 | 94,851 | -0.13(-1.60%) |
Apr 23, 2010 | 7.777 | 7.901 | 7.743 | 7.829 | 45,436 | +0.05(+0.64%) |
Apr 22, 2010 | 7.735 | 7.779 | 7.686 | 7.779 | 35,422 | +0.08(+0.98%) |
Apr 21, 2010 | 7.549 | 7.737 | 7.549 | 7.703 | 24,466 | +0.05(+0.61%) |
Apr 20, 2010 | 7.599 | 7.730 | 7.583 | 7.656 | 70,572 | +0.06(+0.76%) |
Apr 19, 2010 | 7.625 | 7.625 | 7.573 | 7.599 | 16,658 | -0.08(-0.99%) |
Apr 16, 2010 | 7.703 | 7.703 | 7.675 | 7.675 | 16,956 | -0.03(-0.37%) |
Apr 15, 2010 | 7.638 | 7.743 | 7.638 | 7.703 | 26,997 | +0.12(+1.55%) |
Apr 14, 2010 | 7.672 | 7.683 | 7.573 | 7.586 | 16,562 | -0.04(-0.51%) |
Apr 13, 2010 | 7.719 | 7.794 | 7.547 | 7.625 | 42,169 | -0.14(-1.78%) |
Apr 12, 2010 | 7.808 | 7.831 | 7.638 | 7.764 | 77,408 | -0.03(-0.37%) |
Apr 09, 2010 | 7.320 | 7.845 | 7.314 | 7.792 | 28,510 | +0.15(+2.02%) |
Apr 08, 2010 | 7.612 | 7.719 | 7.560 | 7.638 | 46,527 | +0.00(+0.03%) |
Apr 07, 2010 | 7.795 | 7.858 | 7.574 | 7.636 | 28,089 | -0.07(-0.88%) |
Apr 06, 2010 | 7.876 | 7.970 | 7.703 | 7.703 | 43,119 | -0.05(-0.64%) |
Apr 05, 2010 | 7.586 | 7.753 | 7.442 | 7.753 | 56,112 | +0.18(+2.38%) |
Apr 01, 2010 | 7.562 | 7.573 | 7.573 | 7.573 | 83,099 | +0.04(+0.52%) |
Mar 31, 2010 | 7.390 | 7.599 | 7.356 | 7.534 | 74,298 | +0.04(+0.52%) |
Mar 30, 2010 | 7.575 | 7.575 | 7.132 | 7.495 | 204,902 | -0.10(-1.31%) |
Mar 29, 2010 | 7.617 | 7.651 | 7.508 | 7.594 | 114,224 | -0.00(-0.03%) |
Mar 26, 2010 | 7.575 | 7.620 | 7.573 | 7.596 | 13,311 | +0.02(+0.30%) |
Mar 25, 2010 | 7.625 | 7.701 | 7.573 | 7.573 | 52,842 | -0.09(-1.12%) |
Mar 24, 2010 | 7.664 | 7.706 | 7.576 | 7.659 | 89,693 | -0.01(-0.14%) |
Mar 23, 2010 | 7.899 | 7.899 | 7.573 | 7.670 | 161,767 | -0.23(-2.91%) |
Mar 22, 2010 | 7.709 | 8.030 | 7.664 | 7.899 | 54,619 | +0.19(+2.44%) |
Mar 19, 2010 | 7.743 | 7.773 | 7.711 | 7.711 | 24,137 | -0.03(-0.40%) |
Mar 18, 2010 | 7.837 | 7.837 | 7.743 | 7.743 | 29,023 | -0.08(-0.97%) |
Mar 17, 2010 | 7.803 | 7.839 | 7.782 | 7.818 | 7,440 | +0.03(+0.34%) |
Mar 16, 2010 | 7.847 | 7.847 | 7.743 | 7.792 | 25,611 | -0.01(-0.15%) |
Mar 15, 2010 | 7.834 | 7.834 | 7.795 | 7.804 | 15,111 | -0.09(-1.17%) |
Mar 12, 2010 | 7.975 | 7.975 | 7.847 | 7.897 | 32,416 | -0.05(-0.62%) |
Mar 11, 2010 | 7.831 | 7.946 | 7.756 | 7.946 | 55,427 | +0.09(+1.20%) |
Mar 10, 2010 | 7.795 | 7.907 | 7.756 | 7.852 | 50,426 | +0.05(+0.67%) |
Mar 09, 2010 | 7.831 | 7.834 | 7.743 | 7.800 | 60,126 | +0.03(+0.37%) |
Mar 08, 2010 | 7.808 | 7.831 | 7.750 | 7.771 | 39,887 | -0.01(-0.10%) |
Mar 05, 2010 | 7.805 | 7.805 | 7.750 | 7.779 | 75,784 | +0.04(+0.47%) |
Mar 04, 2010 | 7.790 | 7.884 | 7.743 | 7.743 | 88,969 | -0.05(-0.60%) |
Mar 03, 2010 | 7.878 | 7.899 | 7.771 | 7.790 | 83,573 | -0.14(-1.81%) |
Mar 02, 2010 | 8.004 | 8.004 | 7.839 | 7.933 | 58,667 | +0.01(+0.10%) |