Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.185 | 7.362 | 7.034 | 7.185 | 277,683 | -0.09(-1.22%) |
May 27, 2010 | 7.407 | 7.407 | 7.194 | 7.274 | 416,922 | +0.01(+0.12%) |
May 26, 2010 | 7.265 | 7.291 | 7.061 | 7.265 | 1,377 | +0.13(+1.87%) |
May 25, 2010 | 6.866 | 7.176 | 6.706 | 7.132 | 320,096 | +0.12(+1.64%) |
May 24, 2010 | 7.194 | 7.221 | 6.972 | 7.016 | 252,396 | -0.15(-2.10%) |
May 21, 2010 | 7.008 | 7.185 | 6.901 | 7.167 | 396,376 | +0.06(+0.87%) |
May 20, 2010 | 7.025 | 7.114 | 7.016 | 7.105 | 379,530 | -0.18(-2.44%) |
May 19, 2010 | 7.132 | 7.291 | 7.008 | 7.283 | 484,368 | +0.15(+2.11%) |
May 18, 2010 | 7.327 | 7.336 | 7.123 | 7.132 | 374,960 | -0.08(-1.11%) |
May 17, 2010 | 7.566 | 7.584 | 7.185 | 7.212 | 506,064 | -0.31(-4.13%) |
May 14, 2010 | 7.522 | 7.824 | 7.433 | 7.522 | 496,884 | -0.25(-3.20%) |
May 13, 2010 | 7.966 | 7.983 | 7.655 | 7.770 | 532,872 | -0.20(-2.45%) |
May 12, 2010 | 7.762 | 7.983 | 7.735 | 7.966 | 517,405 | +0.28(+3.70%) |
May 11, 2010 | 7.691 | 7.762 | 7.620 | 7.682 | 185,072 | +0.16(+2.12%) |
May 10, 2010 | 7.504 | 7.549 | 7.451 | 7.522 | 215,622 | +0.20(+2.79%) |
May 07, 2010 | 7.300 | 7.433 | 7.132 | 7.318 | 202,604 | -0.07(-0.96%) |
May 06, 2010 | 7.389 | 7.673 | 7.096 | 7.389 | 200,289 | -0.04(-0.60%) |
May 05, 2010 | 7.540 | 7.646 | 7.354 | 7.433 | 150,190 | +0.06(+0.84%) |
May 04, 2010 | 7.700 | 7.770 | 7.327 | 7.371 | 176,262 | -0.46(-5.89%) |
May 03, 2010 | 7.762 | 7.930 | 7.558 | 7.833 | 336,925 | +0.12(+1.61%) |
Apr 30, 2010 | 7.833 | 7.948 | 7.700 | 7.708 | 210,673 | -0.10(-1.25%) |
Apr 29, 2010 | 7.593 | 7.943 | 7.584 | 7.806 | 244,594 | +0.21(+2.80%) |
Apr 28, 2010 | 7.708 | 7.806 | 7.549 | 7.593 | 181,645 | -0.12(-1.50%) |
Apr 27, 2010 | 7.895 | 8.028 | 7.682 | 7.708 | 285,944 | -0.20(-2.47%) |
Apr 26, 2010 | 7.957 | 7.997 | 7.815 | 7.904 | 358,995 | -0.04(-0.45%) |
Apr 23, 2010 | 7.753 | 7.948 | 7.682 | 7.939 | 350,381 | +0.21(+2.76%) |
Apr 22, 2010 | 7.655 | 7.779 | 7.469 | 7.726 | 210,668 | +0.03(+0.35%) |
Apr 21, 2010 | 7.673 | 7.762 | 7.629 | 7.700 | 202,172 | +0.04(+0.58%) |
Apr 20, 2010 | 7.460 | 7.655 | 7.433 | 7.655 | 336,673 | +0.25(+3.35%) |
Apr 19, 2010 | 7.478 | 7.540 | 7.318 | 7.407 | 123,607 | -0.07(-0.95%) |
Apr 16, 2010 | 7.354 | 7.593 | 7.265 | 7.478 | 705,074 | +0.12(+1.69%) |
Apr 15, 2010 | 7.336 | 7.362 | 7.256 | 7.354 | 272,562 | -0.01(-0.12%) |
Apr 14, 2010 | 7.265 | 7.398 | 7.158 | 7.362 | 218,157 | +0.12(+1.59%) |
Apr 13, 2010 | 7.291 | 7.318 | 7.167 | 7.247 | 184,689 | -0.08(-1.09%) |
Apr 12, 2010 | 7.212 | 7.345 | 7.212 | 7.327 | 259,513 | +0.09(+1.23%) |
Apr 09, 2010 | 7.291 | 7.354 | 7.141 | 7.238 | 288,450 | -0.09(-1.21%) |
Apr 08, 2010 | 7.354 | 7.362 | 7.274 | 7.327 | 93,956 | -0.03(-0.36%) |
Apr 07, 2010 | 7.425 | 7.522 | 7.336 | 7.354 | 479,222 | -0.10(-1.31%) |
Apr 06, 2010 | 7.407 | 7.478 | 7.407 | 7.451 | 361,792 | -0.01(-0.12%) |
Apr 05, 2010 | 7.487 | 7.491 | 7.407 | 7.460 | 286,876 | +0.02(+0.24%) |
Apr 01, 2010 | 7.495 | 7.442 | 7.442 | 7.442 | 182,742 | -0.04(-0.59%) |
Mar 31, 2010 | 7.478 | 7.540 | 7.389 | 7.487 | 199,941 | +0.00(+0.00%) |
Mar 30, 2010 | 7.425 | 7.566 | 7.291 | 7.487 | 138,036 | +0.09(+1.20%) |
Mar 29, 2010 | 7.300 | 7.442 | 7.231 | 7.398 | 180,341 | +0.10(+1.34%) |
Mar 26, 2010 | 7.531 | 7.646 | 7.274 | 7.300 | 184,285 | -0.22(-2.95%) |
Mar 25, 2010 | 7.700 | 7.815 | 7.460 | 7.522 | 364,574 | -0.16(-2.08%) |
Mar 24, 2010 | 7.735 | 7.779 | 7.611 | 7.682 | 169,213 | -0.08(-1.03%) |
Mar 23, 2010 | 7.770 | 7.983 | 7.637 | 7.762 | 401,569 | +0.04(+0.57%) |
Mar 22, 2010 | 7.522 | 7.841 | 7.522 | 7.717 | 284,378 | +0.18(+2.35%) |
Mar 19, 2010 | 7.584 | 7.602 | 7.451 | 7.540 | 502,827 | +0.00(+0.00%) |
Mar 18, 2010 | 7.354 | 7.549 | 7.291 | 7.540 | 107,844 | +0.15(+2.04%) |
Mar 17, 2010 | 7.150 | 7.478 | 7.141 | 7.389 | 265,003 | +0.21(+2.97%) |
Mar 16, 2010 | 6.999 | 7.176 | 6.972 | 7.176 | 197,745 | +0.20(+2.80%) |
Mar 15, 2010 | 7.052 | 7.052 | 6.963 | 6.981 | 423,306 | -0.18(-2.48%) |
Mar 12, 2010 | 7.247 | 7.247 | 7.096 | 7.158 | 456,684 | -0.09(-1.22%) |
Mar 11, 2010 | 7.167 | 7.291 | 7.118 | 7.247 | 378,801 | +0.04(+0.49%) |
Mar 10, 2010 | 7.354 | 7.380 | 7.158 | 7.212 | 493,849 | -0.16(-2.17%) |
Mar 09, 2010 | 7.691 | 7.691 | 7.061 | 7.371 | 1,113,088 | -0.38(-4.92%) |
Mar 08, 2010 | 7.797 | 7.815 | 7.677 | 7.753 | 200,776 | -0.02(-0.23%) |
Mar 05, 2010 | 7.602 | 7.806 | 7.566 | 7.770 | 356,412 | +0.19(+2.46%) |
Mar 04, 2010 | 7.700 | 7.753 | 7.540 | 7.584 | 206,006 | -0.10(-1.27%) |
Mar 03, 2010 | 7.948 | 7.966 | 7.655 | 7.682 | 549,729 | +0.17(+2.24%) |
Mar 02, 2010 | 7.291 | 7.584 | 7.229 | 7.513 | 274,251 | +0.21(+2.92%) |