Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.543 | 7.548 | 7.118 | 7.466 | 282,191 | -0.08(-1.03%) |
May 27, 2010 | 7.489 | 7.548 | 7.370 | 7.543 | 255,928 | +0.11(+1.48%) |
May 26, 2010 | 7.187 | 7.452 | 7.182 | 7.434 | 227,952 | +0.27(+3.70%) |
May 25, 2010 | 7.164 | 7.251 | 7.001 | 7.168 | 153,737 | -0.04(-0.51%) |
May 24, 2010 | 6.866 | 7.287 | 6.862 | 7.205 | 191,629 | +0.32(+4.65%) |
May 21, 2010 | 6.976 | 7.145 | 6.816 | 6.885 | 159,040 | -0.15(-2.18%) |
May 20, 2010 | 7.411 | 7.493 | 7.022 | 7.038 | 247,967 | -0.43(-5.82%) |
May 19, 2010 | 7.548 | 7.617 | 7.457 | 7.473 | 126,082 | -0.11(-1.48%) |
May 18, 2010 | 7.548 | 7.665 | 7.539 | 7.585 | 215,229 | +0.05(+0.67%) |
May 17, 2010 | 7.617 | 7.672 | 7.425 | 7.534 | 225,256 | -0.10(-1.32%) |
May 14, 2010 | 7.562 | 7.745 | 7.548 | 7.635 | 339,527 | -0.01(-0.12%) |
May 13, 2010 | 7.447 | 7.685 | 7.388 | 7.644 | 542,080 | +0.27(+3.66%) |
May 12, 2010 | 7.063 | 7.516 | 7.063 | 7.374 | 422,241 | +0.36(+5.15%) |
May 11, 2010 | 6.743 | 7.054 | 6.610 | 7.013 | 1,238,382 | +0.01(+0.13%) |
May 10, 2010 | 7.004 | 7.566 | 6.944 | 7.004 | 611,545 | -0.20(-2.79%) |
May 07, 2010 | 7.306 | 7.479 | 6.967 | 7.205 | 267,971 | -0.07(-0.94%) |
May 06, 2010 | 7.411 | 7.484 | 7.182 | 7.274 | 279,491 | -0.20(-2.63%) |
May 05, 2010 | 7.457 | 7.649 | 7.365 | 7.470 | 257,356 | -0.14(-1.86%) |
May 04, 2010 | 7.598 | 7.704 | 7.518 | 7.612 | 617,410 | -0.04(-0.54%) |
May 03, 2010 | 7.640 | 7.777 | 7.422 | 7.653 | 237,043 | -0.02(-0.30%) |
Apr 30, 2010 | 7.694 | 7.754 | 7.589 | 7.676 | 359,033 | -0.01(-0.12%) |
Apr 29, 2010 | 7.594 | 7.754 | 7.470 | 7.685 | 646,797 | +0.13(+1.69%) |
Apr 28, 2010 | 7.525 | 7.617 | 7.310 | 7.557 | 216,370 | -0.01(-0.18%) |
Apr 27, 2010 | 7.278 | 7.607 | 7.278 | 7.571 | 253,635 | +0.05(+0.61%) |
Apr 26, 2010 | 7.447 | 7.598 | 7.319 | 7.525 | 318,312 | +0.16(+2.17%) |
Apr 23, 2010 | 7.306 | 7.495 | 7.278 | 7.365 | 331,179 | +0.04(+0.56%) |
Apr 22, 2010 | 7.484 | 7.557 | 7.226 | 7.324 | 395,491 | -0.16(-2.08%) |
Apr 21, 2010 | 7.562 | 7.607 | 7.479 | 7.479 | 259,603 | -0.06(-0.79%) |
Apr 20, 2010 | 7.548 | 7.741 | 7.470 | 7.539 | 256,846 | -0.03(-0.36%) |
Apr 19, 2010 | 7.777 | 7.777 | 7.502 | 7.566 | 187,139 | -0.21(-2.71%) |
Apr 16, 2010 | 7.470 | 7.864 | 7.351 | 7.777 | 440,956 | +0.20(+2.66%) |
Apr 15, 2010 | 7.525 | 7.612 | 7.434 | 7.575 | 413,677 | +0.05(+0.67%) |
Apr 14, 2010 | 7.491 | 7.612 | 7.415 | 7.525 | 269,114 | +0.01(+0.18%) |
Apr 13, 2010 | 7.457 | 7.548 | 7.319 | 7.511 | 919,553 | -0.04(-0.55%) |
Apr 12, 2010 | 7.402 | 7.580 | 7.258 | 7.553 | 544,234 | +0.23(+3.19%) |
Apr 09, 2010 | 7.141 | 7.452 | 7.045 | 7.319 | 888,343 | +0.13(+1.78%) |
Apr 08, 2010 | 6.921 | 7.205 | 6.908 | 7.191 | 699,737 | +0.28(+4.11%) |
Apr 07, 2010 | 6.981 | 6.985 | 6.908 | 6.908 | 666,589 | -0.09(-1.24%) |
Apr 06, 2010 | 6.876 | 6.995 | 6.876 | 6.995 | 428,063 | +0.11(+1.59%) |
Apr 05, 2010 | 6.995 | 6.995 | 6.770 | 6.885 | 1,460,427 | -0.03(-0.46%) |
Apr 01, 2010 | 6.976 | 6.917 | 6.917 | 6.917 | 3,095,818 | +0.02(+0.27%) |