Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.492 | 7.557 | 7.467 | 7.492 | 4,173,885 | -0.02(-0.28%) |
May 27, 2010 | 7.544 | 7.544 | 7.458 | 7.512 | 5,036,888 | +0.05(+0.63%) |
May 26, 2010 | 7.518 | 7.567 | 7.465 | 7.465 | 5,161,816 | +0.02(+0.33%) |
May 25, 2010 | 7.411 | 7.441 | 7.326 | 7.441 | 4,420,441 | -0.08(-1.03%) |
May 24, 2010 | 7.507 | 7.589 | 7.446 | 7.518 | 3,234,379 | -0.00(-0.03%) |
May 21, 2010 | 7.473 | 7.542 | 7.406 | 7.520 | 5,749,410 | -0.05(-0.65%) |
May 20, 2010 | 7.547 | 7.663 | 7.503 | 7.569 | 6,283,053 | -0.09(-1.16%) |
May 19, 2010 | 7.614 | 7.785 | 7.606 | 7.657 | 8,157,602 | -0.21(-2.63%) |
May 18, 2010 | 7.842 | 7.939 | 7.842 | 7.864 | 531 | +0.05(+0.65%) |
May 17, 2010 | 7.714 | 7.821 | 7.714 | 7.813 | 3,299,996 | +0.10(+1.29%) |
May 14, 2010 | 7.714 | 7.769 | 7.670 | 7.714 | 2,511,699 | -0.05(-0.61%) |
May 13, 2010 | 7.768 | 7.821 | 7.749 | 7.761 | 2,546,986 | -0.01(-0.10%) |
May 12, 2010 | 7.727 | 7.774 | 7.697 | 7.768 | 3,379,117 | +0.04(+0.56%) |
May 11, 2010 | 7.759 | 7.806 | 7.719 | 7.725 | 3,034,000 | -0.03(-0.39%) |
May 10, 2010 | 7.712 | 7.755 | 7.684 | 7.755 | 3,407,057 | +0.18(+2.44%) |
May 07, 2010 | 7.586 | 7.663 | 7.542 | 7.571 | 5,215,182 | -0.01(-0.10%) |
May 06, 2010 | 7.588 | 7.715 | 7.446 | 7.578 | 2,125 | -0.03(-0.35%) |
May 05, 2010 | 7.633 | 7.712 | 7.601 | 7.604 | 4,042,613 | +0.02(+0.22%) |
May 04, 2010 | 7.665 | 7.674 | 7.544 | 7.588 | 3,984,519 | -0.11(-1.49%) |
May 03, 2010 | 7.702 | 7.714 | 7.621 | 7.702 | 4,219,670 | +0.03(+0.39%) |
Apr 30, 2010 | 7.633 | 7.783 | 7.625 | 7.672 | 5,570,106 | +0.03(+0.37%) |
Apr 29, 2010 | 7.482 | 7.655 | 7.482 | 7.644 | 5,328,873 | +0.18(+2.42%) |
Apr 28, 2010 | 7.390 | 7.471 | 7.369 | 7.463 | 4,137,041 | +0.08(+1.12%) |
Apr 27, 2010 | 7.348 | 7.426 | 7.337 | 7.380 | 5,414,110 | +0.03(+0.41%) |
Apr 26, 2010 | 7.525 | 7.531 | 7.296 | 7.350 | 7,858,551 | -0.18(-2.42%) |
Apr 23, 2010 | 7.556 | 7.584 | 7.486 | 7.533 | 3,990,825 | -0.03(-0.42%) |
Apr 22, 2010 | 7.629 | 7.655 | 7.450 | 7.565 | 6,662,713 | -0.25(-3.25%) |
Apr 21, 2010 | 7.819 | 7.879 | 7.789 | 7.819 | 16,017 | -0.04(-0.48%) |
Apr 20, 2010 | 7.862 | 7.915 | 7.845 | 7.857 | 4,060,214 | -0.02(-0.19%) |
Apr 19, 2010 | 7.864 | 7.883 | 7.832 | 7.872 | 2,835,614 | -0.00(-0.02%) |
Apr 16, 2010 | 7.913 | 7.941 | 7.857 | 7.874 | 4,430,833 | -0.04(-0.55%) |
Apr 15, 2010 | 7.902 | 7.938 | 7.849 | 7.917 | 1,755,747 | +0.02(+0.24%) |
Apr 14, 2010 | 7.864 | 7.902 | 7.819 | 7.898 | 1,893,930 | +0.04(+0.55%) |
Apr 13, 2010 | 7.815 | 7.857 | 7.765 | 7.855 | 2,129,079 | +0.03(+0.38%) |
Apr 12, 2010 | 7.836 | 7.842 | 7.814 | 7.825 | 2,408,058 | +0.00(+0.05%) |
Apr 09, 2010 | 7.776 | 7.821 | 7.763 | 7.821 | 1,565,615 | +0.04(+0.48%) |
Apr 08, 2010 | 7.819 | 7.819 | 7.763 | 7.784 | 2,012,898 | -0.04(-0.48%) |
Apr 07, 2010 | 7.829 | 7.860 | 7.785 | 7.821 | 1,999,560 | -0.01(-0.07%) |
Apr 06, 2010 | 7.838 | 7.844 | 7.802 | 7.827 | 2,339,997 | -0.03(-0.41%) |
Apr 05, 2010 | 7.922 | 7.935 | 7.815 | 7.859 | 2,023,048 | -0.04(-0.50%) |
Apr 01, 2010 | 7.883 | 7.898 | 7.898 | 7.898 | 5,614,937 | +0.03(+0.38%) |
Mar 31, 2010 | 7.898 | 7.941 | 7.853 | 7.868 | 1,840,152 | -0.04(-0.45%) |
Mar 30, 2010 | 7.963 | 7.963 | 7.862 | 7.903 | 2,650,820 | -0.04(-0.57%) |
Mar 29, 2010 | 7.866 | 7.960 | 7.857 | 7.948 | 2,821,025 | +0.09(+1.17%) |
Mar 26, 2010 | 7.830 | 7.859 | 7.806 | 7.857 | 3,424,482 | +0.05(+0.70%) |
Mar 25, 2010 | 7.864 | 7.864 | 7.759 | 7.802 | 2,759,451 | -0.04(-0.48%) |
Mar 24, 2010 | 7.832 | 7.851 | 7.807 | 7.840 | 2,280,862 | +0.01(+0.07%) |
Mar 23, 2010 | 7.830 | 7.834 | 7.748 | 7.834 | 1,829,815 | +0.04(+0.53%) |
Mar 22, 2010 | 7.690 | 7.795 | 7.690 | 7.793 | 1,999,843 | +0.04(+0.51%) |
Mar 19, 2010 | 7.793 | 7.819 | 7.699 | 7.754 | 3,188,265 | -0.03(-0.38%) |
Mar 18, 2010 | 7.782 | 7.828 | 7.763 | 7.784 | 2,379,642 | -0.00(-0.02%) |
Mar 17, 2010 | 7.761 | 7.785 | 7.714 | 7.785 | 2,292,577 | +0.03(+0.43%) |
Mar 16, 2010 | 7.765 | 7.765 | 7.722 | 7.752 | 1,822,964 | +0.01(+0.17%) |
Mar 15, 2010 | 7.735 | 7.748 | 7.726 | 7.739 | 2,116,179 | +0.01(+0.12%) |
Mar 12, 2010 | 7.784 | 7.791 | 7.692 | 7.729 | 3,292,117 | -0.05(-0.70%) |
Mar 11, 2010 | 7.785 | 7.785 | 7.697 | 7.784 | 1,999,875 | -0.01(-0.17%) |
Mar 10, 2010 | 7.832 | 7.832 | 7.750 | 7.797 | 2,711,701 | -0.01(-0.12%) |
Mar 09, 2010 | 7.810 | 7.832 | 7.776 | 7.806 | 3,236,534 | +0.00(+0.00%) |
Mar 08, 2010 | 7.812 | 7.855 | 7.774 | 7.806 | 3,107,603 | -0.03(-0.38%) |
Mar 05, 2010 | 7.866 | 7.868 | 7.808 | 7.836 | 3,316,353 | +0.01(+0.10%) |
Mar 04, 2010 | 7.752 | 7.840 | 7.763 | 7.829 | 2,583,053 | +0.08(+0.99%) |
Mar 03, 2010 | 7.712 | 7.817 | 7.636 | 7.752 | 3,384,003 | -0.08(-1.05%) |
Mar 02, 2010 | 7.784 | 7.851 | 7.741 | 7.834 | 3,869,314 | +0.09(+1.21%) |