Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.534 | 8.570 | 8.437 | 8.534 | 3,185,643 | -0.03(-0.31%) |
May 27, 2010 | 8.543 | 8.631 | 8.473 | 8.561 | 3,308,900 | +0.03(+0.31%) |
May 26, 2010 | 8.570 | 8.755 | 8.473 | 8.534 | 283 | +0.02(+0.21%) |
May 25, 2010 | 8.199 | 8.526 | 8.094 | 8.517 | 5,385,237 | +0.41(+5.11%) |
May 24, 2010 | 8.199 | 8.270 | 8.102 | 8.102 | 3,203,709 | +0.13(+1.66%) |
May 21, 2010 | 7.864 | 8.102 | 7.758 | 7.970 | 6,921,248 | -0.18(-2.16%) |
May 20, 2010 | 8.164 | 8.279 | 8.129 | 8.146 | 5,721,426 | -0.38(-4.45%) |
May 19, 2010 | 8.649 | 8.702 | 8.349 | 8.526 | 4,567,165 | -0.38(-4.26%) |
May 18, 2010 | 8.949 | 9.055 | 8.816 | 8.905 | 4,995,037 | -0.15(-1.66%) |
May 17, 2010 | 9.152 | 9.284 | 8.940 | 9.055 | 3,712,260 | -0.10(-1.06%) |
May 14, 2010 | 9.152 | 9.248 | 8.799 | 9.152 | 4,853,850 | +0.10(+1.07%) |
May 13, 2010 | 9.231 | 9.363 | 9.037 | 9.055 | 3,561,089 | -0.14(-1.53%) |
May 12, 2010 | 9.231 | 9.354 | 9.090 | 9.196 | 6,285,501 | +0.17(+1.86%) |
May 11, 2010 | 8.869 | 9.116 | 8.816 | 9.028 | 9,645,453 | +0.73(+8.82%) |
May 10, 2010 | 8.349 | 8.402 | 8.261 | 8.296 | 5,674,101 | +0.04(+0.53%) |
May 07, 2010 | 8.552 | 8.578 | 8.182 | 8.252 | 6,863,258 | -0.18(-2.09%) |
May 06, 2010 | 8.252 | 8.526 | 8.164 | 8.429 | 8,213,165 | +0.18(+2.14%) |
May 05, 2010 | 8.314 | 8.517 | 8.243 | 8.252 | 4,293,950 | -0.21(-2.50%) |
May 04, 2010 | 8.552 | 8.614 | 8.252 | 8.464 | 5,125,812 | -0.04(-0.41%) |
May 03, 2010 | 8.658 | 8.711 | 8.499 | 8.499 | 2,056,998 | -0.11(-1.33%) |
Apr 30, 2010 | 8.605 | 8.772 | 8.552 | 8.614 | 3,750,391 | +0.11(+1.35%) |
Apr 29, 2010 | 8.437 | 8.587 | 8.420 | 8.499 | 3,835,930 | -0.05(-0.62%) |
Apr 28, 2010 | 8.287 | 8.640 | 8.226 | 8.552 | 5,009,012 | +0.20(+2.43%) |
Apr 27, 2010 | 8.314 | 8.455 | 8.120 | 8.349 | 5,022,440 | -0.07(-0.84%) |
Apr 26, 2010 | 8.490 | 8.499 | 8.340 | 8.420 | 1,828,197 | +0.00(+0.00%) |
Apr 23, 2010 | 8.208 | 8.446 | 8.129 | 8.420 | 2,394,555 | +0.22(+2.69%) |
Apr 22, 2010 | 8.129 | 8.217 | 8.076 | 8.199 | 4,174,165 | -0.04(-0.53%) |
Apr 21, 2010 | 8.199 | 8.287 | 8.146 | 8.243 | 2,145,954 | +0.04(+0.54%) |
Apr 20, 2010 | 8.332 | 8.393 | 8.182 | 8.199 | 2,066,530 | -0.09(-1.06%) |
Apr 19, 2010 | 8.155 | 8.296 | 8.129 | 8.287 | 5,291,920 | +0.02(+0.21%) |
Apr 16, 2010 | 8.437 | 8.455 | 8.155 | 8.270 | 4,018,319 | -0.27(-3.20%) |
Apr 15, 2010 | 8.552 | 8.658 | 8.464 | 8.543 | 1,959,013 | -0.06(-0.72%) |
Apr 14, 2010 | 8.649 | 8.693 | 8.508 | 8.605 | 2,243,994 | +0.05(+0.62%) |
Apr 13, 2010 | 8.728 | 8.728 | 8.446 | 8.552 | 2,843,157 | -0.23(-2.61%) |
Apr 12, 2010 | 8.869 | 8.966 | 8.764 | 8.781 | 2,156,406 | -0.20(-2.26%) |
Apr 09, 2010 | 8.931 | 9.099 | 8.869 | 8.984 | 3,004,509 | +0.12(+1.39%) |
Apr 08, 2010 | 8.781 | 8.905 | 8.728 | 8.861 | 2,967,402 | -0.15(-1.66%) |
Apr 07, 2010 | 8.940 | 9.134 | 8.869 | 9.010 | 3,858,732 | +0.03(+0.29%) |
Apr 06, 2010 | 8.799 | 9.055 | 8.764 | 8.984 | 2,854,219 | +0.02(+0.20%) |
Apr 05, 2010 | 8.861 | 9.002 | 8.772 | 8.966 | 2,776,524 | +0.21(+2.42%) |
Apr 01, 2010 | 8.393 | 8.755 | 8.755 | 8.755 | 4,643,236 | +0.40(+4.75%) |
Mar 31, 2010 | 8.332 | 8.393 | 8.248 | 8.358 | 2,035,759 | +0.07(+0.85%) |
Mar 30, 2010 | 8.490 | 8.490 | 8.261 | 8.287 | 2,652,734 | -0.17(-1.98%) |
Mar 29, 2010 | 8.420 | 8.517 | 8.402 | 8.455 | 1,925,443 | +0.12(+1.48%) |
Mar 26, 2010 | 8.279 | 8.384 | 8.226 | 8.332 | 2,435,874 | +0.16(+1.94%) |
Mar 25, 2010 | 8.252 | 8.296 | 8.142 | 8.173 | 2,812,442 | -0.03(-0.32%) |
Mar 24, 2010 | 8.323 | 8.358 | 8.146 | 8.199 | 3,229,770 | -0.27(-3.23%) |
Mar 23, 2010 | 8.437 | 8.543 | 8.358 | 8.473 | 2,856,536 | -0.03(-0.31%) |
Mar 22, 2010 | 8.340 | 8.543 | 8.305 | 8.499 | 1,936,670 | +0.07(+0.84%) |
Mar 19, 2010 | 8.561 | 8.614 | 8.402 | 8.429 | 3,100,069 | -0.26(-2.94%) |
Mar 18, 2010 | 8.614 | 8.720 | 8.499 | 8.684 | 3,203,793 | +0.20(+2.39%) |
Mar 17, 2010 | 8.614 | 8.667 | 8.481 | 8.481 | 2,436,453 | -0.13(-1.54%) |
Mar 16, 2010 | 8.570 | 8.623 | 8.455 | 8.614 | 2,412,855 | +0.16(+1.88%) |
Mar 15, 2010 | 8.384 | 8.455 | 8.384 | 8.455 | 1,313,613 | +0.00(+0.00%) |
Mar 12, 2010 | 8.561 | 8.605 | 8.402 | 8.455 | 2,147,361 | -0.03(-0.31%) |
Mar 11, 2010 | 8.296 | 8.481 | 8.235 | 8.481 | 2,486,722 | +0.11(+1.26%) |
Mar 10, 2010 | 8.570 | 8.631 | 8.314 | 8.376 | 2,943,471 | -0.09(-1.04%) |
Mar 09, 2010 | 8.561 | 8.578 | 8.367 | 8.464 | 2,062,970 | -0.19(-2.14%) |
Mar 08, 2010 | 8.834 | 8.861 | 8.623 | 8.649 | 2,396,353 | -0.08(-0.91%) |
Mar 05, 2010 | 8.631 | 8.790 | 8.623 | 8.728 | 2,509,286 | +0.07(+0.81%) |
Mar 04, 2010 | 8.781 | 8.843 | 8.499 | 8.658 | 3,568,679 | -0.15(-1.70%) |
Mar 03, 2010 | 8.755 | 8.861 | 8.667 | 8.808 | 2,655,225 | +0.21(+2.46%) |
Mar 02, 2010 | 8.464 | 8.720 | 8.402 | 8.596 | 4,222,672 | +0.28(+3.39%) |