Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.073 | 7.081 | 6.880 | 7.073 | 87,137 | +0.05(+0.66%) |
May 27, 2010 | 6.988 | 7.127 | 6.965 | 7.027 | 42,260 | +0.17(+2.47%) |
May 26, 2010 | 6.757 | 6.942 | 6.734 | 6.857 | 234,428 | +0.11(+1.60%) |
May 25, 2010 | 6.718 | 6.749 | 6.487 | 6.749 | 74,756 | -0.13(-1.91%) |
May 24, 2010 | 6.826 | 7.042 | 6.672 | 6.880 | 48,595 | +0.08(+1.25%) |
May 21, 2010 | 6.641 | 6.927 | 6.595 | 6.795 | 49,387 | -0.02(-0.34%) |
May 20, 2010 | 6.834 | 6.927 | 6.780 | 6.819 | 68,604 | -0.31(-4.33%) |
May 19, 2010 | 7.065 | 7.166 | 6.996 | 7.127 | 49,524 | +0.02(+0.22%) |
May 18, 2010 | 7.158 | 7.266 | 7.112 | 7.112 | 59,132 | -0.01(-0.11%) |
May 17, 2010 | 7.220 | 7.227 | 7.042 | 7.119 | 54,892 | -0.02(-0.32%) |
May 14, 2010 | 7.143 | 7.389 | 7.035 | 7.143 | 72,540 | -0.15(-2.01%) |
May 13, 2010 | 7.397 | 7.412 | 7.089 | 7.289 | 125,741 | -0.08(-1.05%) |
May 12, 2010 | 7.189 | 7.397 | 7.189 | 7.366 | 41,131 | +0.25(+3.47%) |
May 11, 2010 | 7.158 | 7.297 | 7.119 | 7.119 | 24,075 | -0.04(-0.54%) |
May 10, 2010 | 7.150 | 7.173 | 7.096 | 7.158 | 39,847 | +0.28(+4.04%) |
May 07, 2010 | 6.973 | 6.973 | 6.734 | 6.880 | 97,849 | -0.02(-0.34%) |
May 06, 2010 | 6.957 | 7.112 | 6.649 | 6.903 | 78,837 | -0.01(-0.11%) |
May 05, 2010 | 6.895 | 6.957 | 6.888 | 6.911 | 42,587 | -0.02(-0.33%) |
May 04, 2010 | 7.143 | 7.143 | 6.911 | 6.934 | 45,420 | -0.26(-3.64%) |
May 03, 2010 | 7.081 | 7.197 | 7.073 | 7.197 | 50,688 | +0.14(+1.97%) |
Apr 30, 2010 | 7.281 | 7.281 | 7.004 | 7.058 | 58,427 | -0.22(-3.07%) |
Apr 29, 2010 | 7.258 | 7.320 | 7.189 | 7.281 | 47,882 | +0.07(+0.96%) |
Apr 28, 2010 | 7.197 | 7.251 | 7.096 | 7.212 | 32,946 | +0.05(+0.75%) |
Apr 27, 2010 | 7.443 | 7.474 | 7.135 | 7.158 | 77,927 | -0.34(-4.53%) |
Apr 26, 2010 | 7.544 | 7.574 | 7.482 | 7.497 | 22,234 | -0.08(-1.12%) |
Apr 23, 2010 | 7.551 | 7.601 | 7.505 | 7.582 | 21,180 | -0.01(-0.10%) |
Apr 22, 2010 | 7.613 | 7.613 | 7.528 | 7.590 | 27,679 | +0.00(+0.00%) |
Apr 21, 2010 | 7.590 | 7.636 | 7.436 | 7.590 | 47,450 | +0.00(+0.00%) |
Apr 20, 2010 | 7.443 | 7.652 | 7.443 | 7.590 | 67,638 | +0.22(+2.93%) |
Apr 19, 2010 | 7.374 | 7.520 | 7.274 | 7.374 | 47,887 | -0.17(-2.25%) |
Apr 16, 2010 | 7.598 | 7.644 | 7.482 | 7.544 | 23,283 | -0.08(-1.11%) |
Apr 15, 2010 | 7.644 | 7.729 | 7.613 | 7.628 | 18,105 | -0.02(-0.30%) |
Apr 14, 2010 | 7.582 | 7.706 | 7.582 | 7.652 | 22,816 | -0.02(-0.20%) |
Apr 13, 2010 | 7.667 | 7.713 | 7.551 | 7.667 | 66,367 | +0.00(+0.00%) |
Apr 12, 2010 | 7.713 | 7.721 | 7.636 | 7.667 | 31,803 | -0.08(-1.00%) |
Apr 09, 2010 | 7.844 | 7.852 | 7.690 | 7.744 | 59,548 | -0.13(-1.66%) |
Apr 08, 2010 | 7.852 | 7.929 | 7.736 | 7.875 | 38,926 | +0.05(+0.62%) |
Apr 07, 2010 | 7.852 | 7.898 | 7.736 | 7.827 | 61,889 | -0.10(-1.29%) |
Apr 06, 2010 | 7.898 | 8.037 | 7.875 | 7.929 | 71,110 | +0.07(+0.88%) |
Apr 05, 2010 | 7.783 | 7.929 | 7.783 | 7.860 | 74,953 | +0.14(+1.80%) |
Apr 01, 2010 | 7.582 | 7.721 | 7.721 | 7.721 | 188,505 | +0.18(+2.35%) |
Mar 31, 2010 | 7.675 | 7.675 | 7.451 | 7.544 | 71,335 | -0.02(-0.20%) |
Mar 30, 2010 | 7.497 | 7.628 | 7.490 | 7.559 | 36,352 | +0.02(+0.20%) |
Mar 29, 2010 | 7.451 | 7.598 | 7.451 | 7.544 | 52,644 | +0.07(+0.93%) |
Mar 26, 2010 | 7.405 | 7.474 | 7.335 | 7.474 | 44,209 | +0.05(+0.73%) |
Mar 25, 2010 | 7.451 | 7.536 | 7.397 | 7.420 | 63,739 | +0.08(+1.16%) |
Mar 24, 2010 | 7.328 | 7.536 | 7.251 | 7.335 | 28,296 | -0.01(-0.10%) |
Mar 23, 2010 | 7.235 | 7.351 | 7.189 | 7.343 | 79,339 | +0.12(+1.71%) |
Mar 22, 2010 | 7.096 | 7.235 | 7.065 | 7.220 | 35,721 | +0.02(+0.21%) |
Mar 19, 2010 | 7.166 | 7.258 | 7.143 | 7.204 | 20,280 | +0.07(+0.97%) |
Mar 18, 2010 | 7.058 | 7.204 | 7.011 | 7.135 | 55,728 | +0.10(+1.43%) |
Mar 17, 2010 | 7.143 | 7.197 | 7.035 | 7.035 | 24,114 | -0.06(-0.87%) |
Mar 16, 2010 | 7.135 | 7.143 | 7.065 | 7.096 | 25,961 | -0.04(-0.54%) |
Mar 15, 2010 | 7.027 | 7.173 | 6.988 | 7.135 | 27,033 | -0.02(-0.32%) |
Mar 12, 2010 | 7.119 | 7.197 | 7.081 | 7.158 | 31,303 | +0.11(+1.53%) |
Mar 11, 2010 | 7.451 | 7.451 | 7.019 | 7.050 | 54,574 | -0.10(-1.41%) |
Mar 10, 2010 | 7.013 | 7.228 | 7.013 | 7.151 | 35,611 | +0.09(+1.30%) |
Mar 09, 2010 | 6.760 | 7.081 | 6.752 | 7.059 | 72,189 | +0.25(+3.72%) |
Mar 08, 2010 | 6.783 | 6.821 | 6.729 | 6.806 | 38,979 | +0.02(+0.34%) |
Mar 05, 2010 | 6.683 | 6.806 | 6.630 | 6.783 | 47,616 | +0.15(+2.19%) |
Mar 04, 2010 | 6.676 | 6.676 | 6.591 | 6.637 | 39,705 | -0.06(-0.92%) |
Mar 03, 2010 | 6.798 | 6.814 | 6.653 | 6.699 | 46,383 | -0.07(-1.02%) |
Mar 02, 2010 | 6.637 | 6.798 | 6.637 | 6.768 | 46,549 | +0.15(+2.20%) |