Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 7.410 | 7.620 | 7.410 | 7.620 | 2,000 | -0.03(-0.39%) |
May 28, 2010 | 7.670 | 7.700 | 7.600 | 7.650 | 14,222 | +0.00(+0.00%) |
May 27, 2010 | 7.490 | 7.670 | 7.490 | 7.650 | 8,530 | +0.15(+2.00%) |
May 26, 2010 | 7.490 | 7.550 | 7.460 | 7.500 | 21,597 | +0.07(+0.94%) |
May 25, 2010 | 7.440 | 7.650 | 7.380 | 7.430 | 14,171 | -0.07(-0.93%) |
May 21, 2010 | 7.440 | 7.550 | 7.440 | 7.500 | 21,615 | +0.05(+0.67%) |
May 20, 2010 | 7.670 | 7.670 | 7.450 | 7.450 | 27,775 | -0.23(-2.99%) |
May 19, 2010 | 7.700 | 7.750 | 7.550 | 7.680 | 9,044 | +0.03(+0.39%) |
May 18, 2010 | 7.550 | 7.650 | 7.440 | 7.650 | 17,815 | +0.21(+2.82%) |
May 17, 2010 | 7.260 | 7.490 | 7.200 | 7.440 | 27,026 | -0.05(-0.67%) |
May 14, 2010 | 7.690 | 7.690 | 7.370 | 7.490 | 18,770 | -0.09(-1.19%) |
May 13, 2010 | 7.430 | 7.580 | 7.420 | 7.580 | 13,577 | +0.18(+2.43%) |
May 12, 2010 | 7.300 | 7.400 | 7.300 | 7.400 | 2,800 | +0.06(+0.82%) |
May 11, 2010 | 7.220 | 7.340 | 7.160 | 7.340 | 12,530 | +0.22(+3.09%) |
May 10, 2010 | 7.460 | 7.350 | 7.120 | 7.120 | 8,800 | -0.29(-3.91%) |
May 07, 2010 | 7.600 | 7.750 | 7.300 | 7.410 | 18,710 | -0.14(-1.85%) |
May 06, 2010 | 7.590 | 7.740 | 7.510 | 7.550 | 11,190 | +0.05(+0.67%) |
May 05, 2010 | 7.210 | 7.550 | 7.350 | 7.500 | 16,803 | +0.22(+3.02%) |
May 04, 2010 | 7.270 | 7.390 | 7.200 | 7.280 | 7,950 | -0.11(-1.49%) |
May 03, 2010 | 7.120 | 7.390 | 7.120 | 7.390 | 17,622 | +0.20(+2.78%) |
Apr 30, 2010 | 7.490 | 7.490 | 7.110 | 7.190 | 21,636 | -0.31(-4.13%) |
Apr 29, 2010 | 7.550 | 7.600 | 7.490 | 7.500 | 80,888 | -0.10(-1.32%) |
Apr 28, 2010 | 7.550 | 7.620 | 7.550 | 7.600 | 22,746 | +0.02(+0.26%) |
Apr 27, 2010 | 7.600 | 7.650 | 7.540 | 7.580 | 11,229 | -0.04(-0.52%) |
Apr 26, 2010 | 7.600 | 7.620 | 7.550 | 7.620 | 15,075 | +0.05(+0.66%) |
Apr 23, 2010 | 7.600 | 7.600 | 7.550 | 7.570 | 70,467 | -0.03(-0.39%) |
Apr 22, 2010 | 7.630 | 7.630 | 7.560 | 7.600 | 61,581 | -0.05(-0.65%) |
Apr 21, 2010 | 7.650 | 7.650 | 7.570 | 7.650 | 40,945 | +0.08(+1.06%) |
Apr 20, 2010 | 7.410 | 7.650 | 7.410 | 7.570 | 73,800 | +0.07(+0.93%) |
Apr 19, 2010 | 7.490 | 7.540 | 7.380 | 7.500 | 15,835 | +0.10(+1.35%) |
Apr 16, 2010 | 7.490 | 7.500 | 7.360 | 7.400 | 103,402 | +0.03(+0.41%) |
Apr 15, 2010 | 7.500 | 7.500 | 7.250 | 7.370 | 17,179 | -0.02(-0.27%) |
Apr 14, 2010 | 7.350 | 7.500 | 7.350 | 7.390 | 144,902 | +0.04(+0.54%) |
Apr 13, 2010 | 7.050 | 7.350 | 7.050 | 7.350 | 31,962 | +0.21(+2.94%) |
Apr 12, 2010 | 6.880 | 7.200 | 6.880 | 7.140 | 38,666 | +0.09(+1.28%) |
Apr 09, 2010 | 7.200 | 7.200 | 6.950 | 7.050 | 27,425 | -0.14(-1.95%) |
Apr 08, 2010 | 7.410 | 7.420 | 6.950 | 7.190 | 39,985 | -0.18(-2.44%) |
Apr 07, 2010 | 7.470 | 7.500 | 7.350 | 7.370 | 23,750 | -0.08(-1.07%) |
Apr 06, 2010 | 7.410 | 7.490 | 7.400 | 7.450 | 16,445 | -0.04(-0.53%) |
Apr 05, 2010 | 7.700 | 7.700 | 7.460 | 7.490 | 75,555 | -0.21(-2.73%) |
Apr 01, 2010 | 7.700 | 7.700 | 7.700 | 0 | -0.30(-3.75%) | |
Mar 31, 2010 | 7.930 | 8.400 | 7.930 | 8.000 | 48,649 | +0.40(+5.26%) |
Mar 30, 2010 | 7.500 | 7.730 | 7.500 | 7.600 | 5,525 | +0.18(+2.43%) |
Mar 29, 2010 | 7.250 | 7.450 | 7.250 | 7.420 | 5,150 | +0.22(+3.06%) |
Mar 26, 2010 | 7.300 | 7.400 | 7.200 | 7.200 | 16,450 | -0.20(-2.70%) |
Mar 25, 2010 | 7.500 | 7.500 | 7.200 | 7.400 | 39,002 | -0.10(-1.33%) |
Mar 24, 2010 | 7.440 | 7.550 | 7.400 | 7.500 | 5,425 | +0.21(+2.88%) |
Mar 23, 2010 | 6.900 | 7.570 | 6.700 | 7.290 | 178,297 | +0.39(+5.65%) |
Mar 22, 2010 | 6.950 | 7.130 | 6.800 | 6.900 | 604,557 | -0.09(-1.29%) |
Mar 19, 2010 | 7.100 | 7.100 | 6.900 | 6.990 | 49,734 | -0.14(-1.96%) |
Mar 18, 2010 | 7.260 | 7.300 | 7.110 | 7.130 | 31,225 | -0.16(-2.19%) |
Mar 17, 2010 | 7.450 | 7.450 | 7.270 | 7.290 | 45,903 | -0.20(-2.67%) |
Mar 16, 2010 | 7.400 | 7.600 | 7.400 | 7.490 | 32,406 | +0.01(+0.13%) |
Mar 15, 2010 | 7.750 | 7.500 | 7.470 | 7.480 | 12,300 | -0.32(-4.10%) |
Mar 12, 2010 | 7.900 | 7.900 | 7.750 | 7.800 | 6,666 | +0.03(+0.39%) |
Mar 11, 2010 | 8.000 | 8.000 | 7.750 | 7.770 | 22,768 | -0.23(-2.88%) |
Mar 10, 2010 | 8.150 | 8.290 | 7.990 | 8.000 | 54,407 | -0.17(-2.08%) |
Mar 09, 2010 | 7.970 | 8.290 | 7.970 | 8.170 | 16,385 | +0.06(+0.74%) |
Mar 08, 2010 | 7.810 | 8.200 | 7.810 | 8.110 | 19,860 | +0.11(+1.37%) |
Mar 05, 2010 | 7.920 | 8.090 | 7.810 | 8.000 | 83,356 | -0.28(-3.38%) |
Mar 04, 2010 | 8.280 | 8.350 | 8.150 | 8.280 | 171,222 | -0.07(-0.84%) |
Mar 03, 2010 | 8.300 | 8.420 | 8.300 | 8.350 | 4,407 | +0.07(+0.85%) |
Mar 02, 2010 | 8.250 | 8.560 | 8.250 | 8.280 | 19,319 | +0.03(+0.36%) |