Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.462 | 8.588 | 8.429 | 8.462 | 1,605,417 | -0.13(-1.47%) |
May 27, 2010 | 8.462 | 8.588 | 8.357 | 8.588 | 2,223,798 | +0.27(+3.30%) |
May 26, 2010 | 8.297 | 8.429 | 8.275 | 8.314 | 4,601,348 | +0.09(+1.07%) |
May 25, 2010 | 8.034 | 8.286 | 7.957 | 8.226 | 5,239,832 | -0.01(-0.13%) |
May 24, 2010 | 8.440 | 8.511 | 8.209 | 8.237 | 4,639,252 | -0.24(-2.78%) |
May 21, 2010 | 8.160 | 8.478 | 8.018 | 8.473 | 5,997,783 | +0.24(+2.86%) |
May 20, 2010 | 8.415 | 8.429 | 8.237 | 8.237 | 7,184,671 | -0.55(-6.24%) |
May 19, 2010 | 8.824 | 8.851 | 8.659 | 8.785 | 2,315,764 | -0.05(-0.62%) |
May 18, 2010 | 9.109 | 9.169 | 8.813 | 8.840 | 2,673,674 | -0.19(-2.07%) |
May 17, 2010 | 9.070 | 9.136 | 8.851 | 9.026 | 1,642,606 | +0.02(+0.18%) |
May 14, 2010 | 9.010 | 9.169 | 8.944 | 9.010 | 2,889,937 | -0.18(-1.97%) |
May 13, 2010 | 9.213 | 9.284 | 9.169 | 9.191 | 1,499,219 | -0.01(-0.06%) |
May 12, 2010 | 8.961 | 9.240 | 8.900 | 9.196 | 2,615,374 | +0.22(+2.44%) |
May 11, 2010 | 9.087 | 9.131 | 8.977 | 8.977 | 25,666 | -0.12(-1.33%) |
May 10, 2010 | 9.092 | 9.131 | 9.032 | 9.098 | 2,887,004 | +0.31(+3.49%) |
May 07, 2010 | 8.972 | 9.081 | 8.637 | 8.791 | 6,356,306 | -0.20(-2.26%) |
May 06, 2010 | 8.988 | 9.421 | 8.637 | 8.994 | 547 | -0.29(-3.10%) |
May 05, 2010 | 9.366 | 9.465 | 9.276 | 9.281 | 4,176,724 | -0.14(-1.48%) |
May 04, 2010 | 9.602 | 9.646 | 9.380 | 9.421 | 44,490 | -0.28(-2.88%) |
May 03, 2010 | 9.602 | 9.701 | 9.487 | 9.701 | 1,822,960 | +0.12(+1.20%) |
Apr 30, 2010 | 9.553 | 9.635 | 9.388 | 9.586 | 3,820,793 | +0.01(+0.11%) |
Apr 29, 2010 | 9.460 | 9.679 | 9.443 | 9.575 | 4,458,681 | +0.20(+2.11%) |
Apr 28, 2010 | 9.279 | 9.443 | 9.257 | 9.377 | 2,314,040 | +0.11(+1.18%) |
Apr 27, 2010 | 9.471 | 9.536 | 9.268 | 9.268 | 3,157,440 | -0.22(-2.31%) |
Apr 26, 2010 | 9.383 | 9.515 | 9.345 | 9.487 | 3,770,079 | +0.08(+0.87%) |
Apr 23, 2010 | 9.251 | 9.421 | 9.186 | 9.405 | 4,125,872 | -0.01(-0.06%) |
Apr 22, 2010 | 9.377 | 9.454 | 9.279 | 9.410 | 5,262,201 | -0.27(-2.78%) |
Apr 21, 2010 | 9.816 | 9.816 | 9.580 | 9.679 | 2,845,526 | -0.12(-1.23%) |
Apr 20, 2010 | 9.668 | 9.800 | 9.630 | 9.800 | 2,245,454 | +0.20(+2.11%) |
Apr 19, 2010 | 9.591 | 9.613 | 9.460 | 9.597 | 3,134,431 | +0.02(+0.23%) |
Apr 16, 2010 | 9.685 | 9.712 | 9.547 | 9.575 | 4,366,659 | -0.13(-1.30%) |
Apr 15, 2010 | 9.471 | 9.767 | 9.471 | 9.701 | 3,074,878 | +0.16(+1.73%) |
Apr 14, 2010 | 9.531 | 9.553 | 9.454 | 9.536 | 1,397,402 | +0.08(+0.87%) |
Apr 13, 2010 | 9.399 | 9.509 | 9.356 | 9.454 | 2,550,719 | +0.05(+0.58%) |
Apr 12, 2010 | 9.175 | 9.405 | 9.175 | 9.399 | 5,050,187 | +0.20(+2.15%) |
Apr 09, 2010 | 9.202 | 9.246 | 9.120 | 9.202 | 3,863,259 | +0.01(+0.06%) |
Apr 08, 2010 | 9.295 | 9.312 | 9.175 | 9.196 | 3,789,382 | -0.15(-1.58%) |
Apr 07, 2010 | 9.487 | 9.515 | 9.284 | 9.345 | 2,631,454 | -0.13(-1.33%) |
Apr 06, 2010 | 9.405 | 9.542 | 9.361 | 9.471 | 2,914,762 | +0.12(+1.23%) |
Apr 05, 2010 | 9.317 | 9.449 | 9.279 | 9.356 | 2,119,545 | +0.04(+0.41%) |
Apr 01, 2010 | 9.153 | 9.317 | 9.317 | 9.317 | 2,070,611 | +0.18(+1.98%) |
Mar 31, 2010 | 9.054 | 9.186 | 9.010 | 9.136 | 1,794,571 | +0.09(+0.97%) |
Mar 30, 2010 | 9.131 | 9.131 | 9.010 | 9.048 | 3,688,941 | -0.10(-1.08%) |
Mar 29, 2010 | 9.098 | 9.169 | 9.092 | 9.147 | 1,219,926 | +0.05(+0.60%) |
Mar 26, 2010 | 9.032 | 9.120 | 8.999 | 9.092 | 1,579,228 | +0.05(+0.55%) |
Mar 25, 2010 | 9.229 | 9.251 | 8.955 | 9.043 | 4,159,718 | -0.18(-1.90%) |
Mar 24, 2010 | 9.301 | 9.323 | 9.153 | 9.218 | 2,699,464 | -0.12(-1.23%) |
Mar 23, 2010 | 9.290 | 9.388 | 9.290 | 9.334 | 2,991,133 | +0.10(+1.07%) |
Mar 22, 2010 | 9.153 | 9.235 | 9.065 | 9.235 | 1,940,663 | +0.07(+0.78%) |
Mar 19, 2010 | 9.218 | 9.262 | 9.103 | 9.164 | 2,859,812 | -0.07(-0.77%) |
Mar 18, 2010 | 9.350 | 9.364 | 9.164 | 9.235 | 2,823,848 | -0.15(-1.58%) |
Mar 17, 2010 | 9.416 | 9.438 | 9.345 | 9.383 | 1,981,437 | -0.01(-0.12%) |
Mar 16, 2010 | 9.405 | 9.410 | 9.284 | 9.394 | 3,264,488 | +0.04(+0.47%) |
Mar 15, 2010 | 9.345 | 9.372 | 9.229 | 9.350 | 3,330,183 | -0.15(-1.62%) |
Mar 12, 2010 | 9.586 | 9.663 | 9.471 | 9.504 | 2,568,588 | -0.04(-0.46%) |
Mar 11, 2010 | 9.542 | 9.696 | 9.493 | 9.547 | 2,223,878 | -0.03(-0.29%) |
Mar 10, 2010 | 9.482 | 9.586 | 9.449 | 9.575 | 3,505,137 | +0.10(+1.04%) |
Mar 09, 2010 | 9.526 | 9.564 | 9.416 | 9.476 | 2,831,950 | -0.05(-0.58%) |
Mar 08, 2010 | 9.547 | 9.575 | 9.394 | 9.531 | 2,702,110 | -0.03(-0.34%) |
Mar 05, 2010 | 9.438 | 9.657 | 9.438 | 9.564 | 2,536,879 | +0.14(+1.45%) |
Mar 04, 2010 | 9.449 | 9.564 | 9.399 | 9.427 | 2,701,685 | -0.08(-0.87%) |
Mar 03, 2010 | 9.449 | 9.569 | 9.443 | 9.509 | 3,327,066 | +0.05(+0.58%) |
Mar 02, 2010 | 9.405 | 9.460 | 9.364 | 9.454 | 3,122,294 | +0.05(+0.52%) |