Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.600 | 6.640 | 6.450 | 6.590 | 5,045 | +0.04(+0.61%) |
May 27, 2010 | 6.410 | 6.590 | 6.410 | 6.550 | 10,699 | +0.12(+1.87%) |
May 26, 2010 | 6.460 | 6.480 | 6.400 | 6.430 | 60,152 | -0.02(-0.31%) |
May 25, 2010 | 6.410 | 6.500 | 6.320 | 6.450 | 41,270 | -0.11(-1.68%) |
May 24, 2010 | 6.560 | 6.640 | 6.540 | 6.560 | 16,057 | -0.10(-1.50%) |
May 21, 2010 | 6.560 | 6.660 | 6.540 | 6.660 | 9,792 | +0.12(+1.83%) |
May 20, 2010 | 6.510 | 6.650 | 6.500 | 6.540 | 21,826 | -0.28(-4.11%) |
May 19, 2010 | 6.800 | 6.840 | 6.740 | 6.820 | 3,943 | -0.02(-0.29%) |
May 18, 2010 | 6.970 | 7.040 | 6.770 | 6.840 | 82,013 | -0.11(-1.58%) |
May 17, 2010 | 6.890 | 7.040 | 6.850 | 6.950 | 16,667 | -0.08(-1.14%) |
May 14, 2010 | 7.120 | 7.120 | 6.950 | 7.030 | 4,862 | -0.19(-2.63%) |
May 13, 2010 | 7.290 | 7.320 | 7.220 | 7.220 | 17,879 | -0.11(-1.50%) |
May 12, 2010 | 7.330 | 7.350 | 7.250 | 7.330 | 16,846 | +0.06(+0.83%) |
May 11, 2010 | 7.230 | 7.270 | 7.200 | 7.270 | 13,496 | +0.07(+0.97%) |
May 10, 2010 | 7.200 | 7.270 | 7.190 | 7.200 | 8,295 | +0.17(+2.42%) |
May 07, 2010 | 7.020 | 7.140 | 6.950 | 7.030 | 11,143 | -0.10(-1.40%) |
May 06, 2010 | 7.260 | 7.330 | 7.050 | 7.130 | 7,190 | -0.13(-1.79%) |
May 05, 2010 | 7.250 | 7.300 | 7.200 | 7.260 | 12,967 | -0.21(-2.81%) |
May 04, 2010 | 7.610 | 7.610 | 7.400 | 7.470 | 7,103 | -0.28(-3.61%) |
May 03, 2010 | 7.740 | 7.780 | 7.680 | 7.750 | 8,070 | -0.08(-1.02%) |
Apr 30, 2010 | 7.890 | 7.890 | 7.780 | 7.830 | 7,192 | +0.08(+1.03%) |
Apr 29, 2010 | 7.750 | 7.820 | 7.700 | 7.750 | 6,586 | +0.23(+3.06%) |
Apr 28, 2010 | 7.540 | 7.640 | 7.450 | 7.520 | 7,967 | -0.09(-1.18%) |
Apr 27, 2010 | 7.780 | 7.810 | 7.610 | 7.610 | 9,649 | -0.21(-2.69%) |
Apr 26, 2010 | 7.870 | 7.900 | 7.820 | 7.820 | 10,785 | +0.02(+0.26%) |
Apr 23, 2010 | 7.660 | 7.880 | 7.650 | 7.800 | 2,441 | +0.20(+2.63%) |
Apr 22, 2010 | 7.590 | 7.650 | 7.500 | 7.600 | 6,937 | -0.30(-3.80%) |
Apr 21, 2010 | 7.860 | 7.900 | 7.750 | 7.900 | 5,842 | +0.10(+1.28%) |
Apr 20, 2010 | 7.910 | 7.910 | 7.800 | 7.800 | 5,218 | +0.05(+0.65%) |
Apr 19, 2010 | 7.780 | 7.800 | 7.740 | 7.750 | 40,822 | -0.15(-1.90%) |
Apr 16, 2010 | 7.970 | 8.010 | 7.900 | 7.900 | 14,832 | +0.10(+1.28%) |
Apr 15, 2010 | 7.780 | 7.820 | 7.740 | 7.800 | 10,610 | -0.04(-0.51%) |
Apr 14, 2010 | 7.810 | 7.890 | 7.800 | 7.840 | 9,926 | -0.02(-0.25%) |
Apr 13, 2010 | 7.800 | 7.860 | 7.750 | 7.860 | 1,272 | +0.11(+1.42%) |
Apr 12, 2010 | 7.780 | 7.820 | 7.740 | 7.750 | 10,814 | +0.00(+0.00%) |
Apr 09, 2010 | 7.740 | 7.980 | 7.670 | 7.750 | 9,686 | +0.02(+0.26%) |
Apr 08, 2010 | 7.630 | 7.730 | 7.620 | 7.730 | 20,897 | -0.02(-0.26%) |
Apr 07, 2010 | 7.800 | 7.800 | 7.730 | 7.750 | 1,796 | -0.35(-4.32%) |
Apr 06, 2010 | 7.990 | 8.100 | 7.990 | 8.100 | 8,271 | -0.04(-0.49%) |
Apr 05, 2010 | 8.000 | 8.250 | 8.000 | 8.140 | 6,181 | -0.01(-0.12%) |
Apr 01, 2010 | 8.150 | 8.150 | 8.150 | 0 | +0.10(+1.24%) | |
Mar 31, 2010 | 8.100 | 8.180 | 8.030 | 8.050 | 127,180 | +0.01(+0.12%) |
Mar 30, 2010 | 8.090 | 8.090 | 7.950 | 8.040 | 3,739 | -0.01(-0.12%) |
Mar 29, 2010 | 8.060 | 8.070 | 8.000 | 8.050 | 5,530 | +0.05(+0.63%) |
Mar 26, 2010 | 7.960 | 8.090 | 7.850 | 8.000 | 7,319 | +0.10(+1.27%) |
Mar 25, 2010 | 8.030 | 8.030 | 7.900 | 7.900 | 9,724 | -0.02(-0.25%) |
Mar 24, 2010 | 7.970 | 8.050 | 7.920 | 7.920 | 18,103 | -0.17(-2.10%) |
Mar 23, 2010 | 8.030 | 8.090 | 8.030 | 8.090 | 4,997 | -0.01(-0.12%) |
Mar 22, 2010 | 8.050 | 8.100 | 8.020 | 8.100 | 12,083 | +0.05(+0.62%) |
Mar 19, 2010 | 8.040 | 8.150 | 8.000 | 8.050 | 31,762 | -0.05(-0.62%) |
Mar 18, 2010 | 8.040 | 8.100 | 7.980 | 8.100 | 16,233 | -0.02(-0.25%) |
Mar 17, 2010 | 8.120 | 8.140 | 8.070 | 8.120 | 3,747 | +0.02(+0.25%) |
Mar 16, 2010 | 8.050 | 8.120 | 8.050 | 8.100 | 30,182 | +0.07(+0.87%) |
Mar 15, 2010 | 8.050 | 8.050 | 7.980 | 8.030 | 13,362 | -0.02(-0.25%) |
Mar 12, 2010 | 7.990 | 8.060 | 7.970 | 8.050 | 9,764 | +0.02(+0.25%) |
Mar 11, 2010 | 7.950 | 8.050 | 7.940 | 8.030 | 7,049 | +0.03(+0.37%) |
Mar 10, 2010 | 7.970 | 8.010 | 7.940 | 8.000 | 6,448 | +0.01(+0.13%) |
Mar 09, 2010 | 7.950 | 7.990 | 7.920 | 7.990 | 118,590 | -0.02(-0.25%) |
Mar 08, 2010 | 7.980 | 8.030 | 7.970 | 8.010 | 2,786 | +0.01(+0.12%) |
Mar 05, 2010 | 7.950 | 8.030 | 7.930 | 8.000 | 51,645 | +0.05(+0.63%) |
Mar 04, 2010 | 8.050 | 8.050 | 7.900 | 7.950 | 6,881 | -0.11(-1.36%) |
Mar 03, 2010 | 7.950 | 8.080 | 7.950 | 8.060 | 3,940 | +0.07(+0.88%) |
Mar 02, 2010 | 7.890 | 8.020 | 7.880 | 7.990 | 6,067 | +0.04(+0.50%) |