Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.683 | 7.646 | 7.431 | 7.523 | 80,282 | -0.16(-2.08%) |
May 27, 2010 | 7.659 | 7.689 | 7.560 | 7.683 | 81,496 | +0.16(+2.13%) |
May 26, 2010 | 7.609 | 7.689 | 7.493 | 7.523 | 40,033 | -0.02(-0.24%) |
May 25, 2010 | 7.326 | 7.597 | 7.179 | 7.542 | 125,804 | +0.07(+0.91%) |
May 24, 2010 | 7.548 | 7.698 | 7.456 | 7.474 | 55,439 | -0.21(-2.72%) |
May 21, 2010 | 7.671 | 7.745 | 7.609 | 7.683 | 124,032 | -0.04(-0.56%) |
May 20, 2010 | 7.819 | 7.917 | 7.708 | 7.726 | 142,200 | -0.23(-2.86%) |
May 19, 2010 | 7.948 | 8.059 | 7.942 | 7.954 | 68,802 | +0.00(+0.00%) |
May 18, 2010 | 8.225 | 8.280 | 7.948 | 7.954 | 81,007 | -0.17(-2.12%) |
May 17, 2010 | 8.169 | 8.243 | 8.022 | 8.126 | 73,693 | -0.02(-0.23%) |
May 14, 2010 | 8.200 | 8.243 | 8.035 | 8.145 | 105,141 | -0.09(-1.12%) |
May 13, 2010 | 7.997 | 8.341 | 7.997 | 8.237 | 91,668 | +0.19(+2.37%) |
May 12, 2010 | 7.991 | 8.059 | 7.972 | 8.046 | 93,147 | +0.10(+1.32%) |
May 11, 2010 | 7.991 | 8.059 | 7.942 | 7.942 | 105,052 | -0.10(-1.30%) |
May 10, 2010 | 7.929 | 8.052 | 7.911 | 8.046 | 74,275 | +0.26(+3.32%) |
May 07, 2010 | 7.862 | 7.868 | 7.745 | 7.788 | 130,205 | -0.07(-0.94%) |
May 06, 2010 | 7.874 | 8.231 | 7.782 | 7.862 | 159,004 | -0.02(-0.31%) |
May 05, 2010 | 7.892 | 7.929 | 7.856 | 7.886 | 78,554 | +0.01(+0.16%) |
May 04, 2010 | 7.868 | 7.880 | 7.819 | 7.874 | 61,422 | -0.09(-1.16%) |
May 03, 2010 | 7.880 | 8.077 | 7.708 | 7.966 | 87,441 | +0.06(+0.70%) |
Apr 30, 2010 | 7.929 | 7.972 | 7.911 | 7.911 | 63,600 | -0.04(-0.46%) |
Apr 29, 2010 | 7.874 | 7.979 | 7.843 | 7.948 | 80,827 | +0.07(+0.94%) |
Apr 28, 2010 | 7.770 | 7.886 | 7.770 | 7.874 | 38,901 | +0.14(+1.81%) |
Apr 27, 2010 | 7.746 | 7.917 | 7.728 | 7.734 | 141,771 | -0.03(-0.39%) |
Apr 26, 2010 | 7.697 | 7.862 | 7.697 | 7.764 | 56,511 | +0.04(+0.47%) |
Apr 23, 2010 | 7.691 | 7.758 | 7.527 | 7.728 | 88,501 | +0.04(+0.48%) |
Apr 22, 2010 | 7.636 | 7.725 | 7.496 | 7.691 | 48,751 | -0.04(-0.47%) |
Apr 21, 2010 | 7.740 | 7.740 | 7.655 | 7.728 | 54,128 | -0.04(-0.47%) |
Apr 20, 2010 | 7.685 | 7.764 | 7.624 | 7.764 | 28,399 | +0.03(+0.39%) |
Apr 19, 2010 | 7.685 | 7.789 | 7.618 | 7.734 | 46,380 | +0.01(+0.16%) |
Apr 16, 2010 | 7.813 | 7.813 | 7.691 | 7.722 | 88,912 | -0.10(-1.25%) |
Apr 15, 2010 | 7.801 | 7.886 | 7.776 | 7.819 | 114,160 | +0.00(+0.00%) |
Apr 14, 2010 | 7.368 | 7.886 | 7.353 | 7.819 | 95,013 | +0.48(+6.56%) |
Apr 13, 2010 | 7.234 | 7.350 | 7.124 | 7.338 | 123,485 | +0.12(+1.69%) |
Apr 12, 2010 | 7.124 | 7.362 | 7.124 | 7.216 | 116,892 | +0.13(+1.81%) |
Apr 09, 2010 | 7.246 | 7.283 | 7.076 | 7.088 | 72,945 | -0.15(-2.10%) |
Apr 08, 2010 | 7.088 | 7.271 | 7.076 | 7.240 | 69,655 | +0.11(+1.54%) |
Apr 07, 2010 | 7.118 | 7.173 | 7.076 | 7.130 | 42,128 | -0.02(-0.26%) |
Apr 06, 2010 | 7.118 | 7.191 | 7.033 | 7.149 | 42,512 | -0.03(-0.42%) |
Apr 05, 2010 | 7.009 | 7.179 | 6.942 | 7.179 | 65,100 | +0.20(+2.79%) |
Apr 01, 2010 | 6.960 | 6.984 | 6.984 | 6.984 | 47,256 | +0.06(+0.88%) |
Mar 31, 2010 | 6.826 | 6.970 | 6.826 | 6.923 | 91,113 | +0.06(+0.89%) |
Mar 30, 2010 | 6.795 | 6.905 | 6.722 | 6.862 | 49,384 | +0.06(+0.90%) |
Mar 29, 2010 | 6.911 | 6.966 | 6.753 | 6.801 | 69,872 | -0.10(-1.50%) |
Mar 26, 2010 | 6.942 | 7.039 | 6.856 | 6.905 | 50,170 | -0.02(-0.35%) |
Mar 25, 2010 | 7.039 | 7.051 | 6.917 | 6.929 | 41,539 | -0.07(-0.96%) |
Mar 24, 2010 | 7.015 | 7.082 | 6.954 | 6.996 | 51,616 | -0.06(-0.86%) |
Mar 23, 2010 | 7.033 | 7.082 | 6.948 | 7.057 | 39,900 | +0.01(+0.09%) |
Mar 22, 2010 | 6.966 | 7.063 | 6.887 | 7.051 | 31,548 | +0.03(+0.43%) |
Mar 19, 2010 | 6.972 | 7.191 | 6.893 | 7.021 | 162,331 | +0.10(+1.41%) |
Mar 18, 2010 | 7.015 | 7.015 | 6.887 | 6.923 | 37,157 | -0.09(-1.30%) |
Mar 17, 2010 | 6.881 | 7.191 | 6.881 | 7.015 | 118,128 | +0.13(+1.86%) |
Mar 16, 2010 | 6.905 | 6.905 | 6.838 | 6.887 | 30,354 | -0.01(-0.09%) |
Mar 15, 2010 | 6.838 | 7.063 | 6.783 | 6.893 | 70,614 | -0.09(-1.22%) |
Mar 12, 2010 | 6.996 | 7.027 | 6.850 | 6.978 | 71,206 | -0.02(-0.26%) |
Mar 11, 2010 | 6.929 | 7.009 | 6.765 | 6.996 | 72,524 | +0.02(+0.26%) |
Mar 10, 2010 | 6.917 | 7.009 | 6.807 | 6.978 | 80,185 | +0.04(+0.62%) |
Mar 09, 2010 | 6.862 | 6.966 | 6.814 | 6.935 | 54,883 | +0.04(+0.62%) |
Mar 08, 2010 | 6.893 | 6.905 | 6.765 | 6.893 | 85,762 | -0.04(-0.53%) |
Mar 05, 2010 | 6.765 | 6.929 | 6.649 | 6.929 | 99,220 | +0.20(+2.90%) |
Mar 04, 2010 | 6.710 | 6.759 | 6.640 | 6.734 | 49,496 | +0.02(+0.36%) |
Mar 03, 2010 | 6.734 | 6.795 | 6.600 | 6.710 | 299,966 | -0.01(-0.09%) |
Mar 02, 2010 | 6.399 | 6.740 | 6.381 | 6.716 | 211,049 | +0.35(+5.56%) |