Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.186 | 7.333 | 7.116 | 7.186 | 8,931,003 | +0.03(+0.39%) |
May 27, 2010 | 7.053 | 7.179 | 6.696 | 7.158 | 10,829,736 | +0.22(+3.13%) |
May 26, 2010 | 6.857 | 7.053 | 6.801 | 6.941 | 285 | +0.20(+3.01%) |
May 25, 2010 | 6.353 | 6.745 | 6.255 | 6.738 | 2,286 | +0.20(+2.99%) |
May 24, 2010 | 6.703 | 6.731 | 6.521 | 6.542 | 10,925,190 | -0.19(-2.81%) |
May 21, 2010 | 6.346 | 6.738 | 6.304 | 6.731 | 23,123,610 | +0.28(+4.34%) |
May 20, 2010 | 6.493 | 6.647 | 6.423 | 6.451 | 21,903,398 | -0.42(-6.11%) |
May 19, 2010 | 6.941 | 7.018 | 6.766 | 6.871 | 16,063,338 | -0.13(-1.80%) |
May 18, 2010 | 7.277 | 7.305 | 6.929 | 6.997 | 428 | -0.25(-3.47%) |
May 17, 2010 | 7.479 | 7.514 | 7.102 | 7.249 | 16,157,733 | -0.21(-2.81%) |
May 14, 2010 | 7.458 | 7.626 | 7.361 | 7.458 | 8,863,883 | -0.17(-2.20%) |
May 13, 2010 | 7.731 | 7.780 | 7.591 | 7.626 | 6,966,399 | -0.05(-0.59%) |
May 12, 2010 | 7.668 | 7.780 | 7.619 | 7.672 | 12,030,635 | +0.12(+1.62%) |
May 11, 2010 | 7.528 | 7.689 | 7.493 | 7.549 | 14,310,292 | +0.10(+1.31%) |
May 10, 2010 | 7.354 | 7.451 | 7.305 | 7.451 | 17,829,762 | +0.53(+7.68%) |
May 07, 2010 | 7.388 | 7.437 | 6.815 | 6.920 | 30,893,242 | -0.57(-7.66%) |
May 06, 2010 | 7.710 | 7.787 | 6.990 | 7.493 | 22,123,656 | -0.29(-3.77%) |
May 05, 2010 | 7.906 | 8.057 | 7.731 | 7.787 | 13,887,506 | -0.34(-4.13%) |
May 04, 2010 | 8.284 | 8.312 | 8.067 | 8.123 | 14,000,789 | -0.31(-3.73%) |
May 03, 2010 | 8.144 | 8.466 | 8.067 | 8.438 | 13,818,509 | +0.36(+4.51%) |
Apr 30, 2010 | 8.256 | 8.326 | 8.074 | 8.074 | 8,906,207 | -0.11(-1.37%) |
Apr 29, 2010 | 8.214 | 8.333 | 8.144 | 8.186 | 8,154,649 | +0.01(+0.17%) |
Apr 28, 2010 | 8.228 | 8.340 | 8.081 | 8.172 | 10,823,001 | +0.02(+0.26%) |
Apr 27, 2010 | 8.480 | 8.480 | 8.144 | 8.151 | 20,912,632 | -0.35(-4.12%) |
Apr 26, 2010 | 8.662 | 8.662 | 8.480 | 8.501 | 15,828,745 | -0.15(-1.78%) |
Apr 23, 2010 | 8.648 | 8.718 | 8.529 | 8.655 | 12,299,013 | +0.02(+0.24%) |
Apr 22, 2010 | 8.515 | 8.669 | 8.354 | 8.634 | 14,903,475 | +0.05(+0.57%) |
Apr 21, 2010 | 8.585 | 8.588 | 8.319 | 8.585 | 41,448 | +0.23(+2.76%) |
Apr 20, 2010 | 8.123 | 8.368 | 8.116 | 8.354 | 12,038,908 | +0.27(+3.29%) |
Apr 19, 2010 | 8.032 | 8.144 | 8.032 | 8.088 | 12,568,006 | +0.00(+0.00%) |
Apr 16, 2010 | 8.221 | 8.270 | 8.022 | 8.088 | 28,148,634 | -0.15(-1.78%) |
Apr 15, 2010 | 8.137 | 8.340 | 8.088 | 8.235 | 11,130,743 | +0.10(+1.20%) |
Apr 14, 2010 | 7.906 | 8.172 | 7.871 | 8.137 | 13,035,056 | +0.26(+3.29%) |
Apr 13, 2010 | 7.892 | 7.906 | 7.759 | 7.878 | 9,838,404 | -0.01(-0.18%) |
Apr 12, 2010 | 7.948 | 8.018 | 7.871 | 7.892 | 7,844,276 | +0.00(+0.00%) |
Apr 09, 2010 | 7.913 | 7.969 | 7.836 | 7.892 | 11,305,856 | +0.00(+0.00%) |
Apr 08, 2010 | 7.927 | 7.962 | 7.857 | 7.892 | 11,101,988 | -0.08(-1.05%) |
Apr 07, 2010 | 8.242 | 8.270 | 7.948 | 7.976 | 11,199,053 | -0.29(-3.47%) |
Apr 06, 2010 | 8.067 | 8.298 | 8.032 | 8.263 | 12,392,654 | +0.15(+1.90%) |
Apr 05, 2010 | 7.955 | 8.137 | 7.885 | 8.109 | 16,244,730 | +0.20(+2.57%) |
Apr 01, 2010 | 7.745 | 7.906 | 7.906 | 7.906 | 11,330,244 | +0.21(+2.73%) |
Mar 31, 2010 | 7.668 | 7.780 | 7.577 | 7.696 | 12,919,465 | -0.05(-0.63%) |
Mar 30, 2010 | 7.850 | 7.857 | 7.696 | 7.745 | 9,993,867 | -0.12(-1.51%) |
Mar 29, 2010 | 7.633 | 7.878 | 7.633 | 7.864 | 11,473,133 | +0.27(+3.50%) |
Mar 26, 2010 | 7.605 | 7.675 | 7.535 | 7.598 | 12,409,457 | +0.07(+0.93%) |
Mar 25, 2010 | 7.724 | 7.801 | 7.507 | 7.528 | 21,522,234 | -0.18(-2.36%) |
Mar 24, 2010 | 7.815 | 7.843 | 7.703 | 7.710 | 15,863,393 | -0.15(-1.87%) |
Mar 23, 2010 | 7.871 | 7.948 | 7.773 | 7.857 | 12,690,264 | -0.03(-0.35%) |
Mar 22, 2010 | 7.983 | 7.990 | 7.822 | 7.885 | 18,705,944 | -0.13(-1.66%) |
Mar 19, 2010 | 8.151 | 8.263 | 7.976 | 8.018 | 13,876,375 | -0.07(-0.86%) |
Mar 18, 2010 | 8.221 | 8.277 | 8.053 | 8.088 | 8,490,229 | -0.14(-1.70%) |
Mar 17, 2010 | 8.354 | 8.396 | 8.193 | 8.228 | 12,854,644 | -0.08(-1.01%) |
Mar 16, 2010 | 8.256 | 8.312 | 8.123 | 8.312 | 7,583,754 | +0.22(+2.68%) |
Mar 15, 2010 | 8.039 | 8.095 | 8.025 | 8.095 | 12,294,907 | -0.06(-0.77%) |
Mar 12, 2010 | 8.179 | 8.193 | 8.074 | 8.158 | 8,309,783 | +0.04(+0.52%) |
Mar 11, 2010 | 7.864 | 8.144 | 7.864 | 8.116 | 13,104,956 | +0.24(+3.02%) |
Mar 10, 2010 | 8.004 | 8.004 | 7.808 | 7.878 | 18,091,306 | -0.10(-1.23%) |
Mar 09, 2010 | 7.983 | 8.032 | 7.927 | 7.976 | 10,238,638 | -0.06(-0.78%) |
Mar 08, 2010 | 8.109 | 8.186 | 8.018 | 8.039 | 11,919,164 | -0.06(-0.78%) |
Mar 05, 2010 | 7.976 | 8.151 | 7.948 | 8.102 | 9,690,274 | +0.18(+2.30%) |
Mar 04, 2010 | 8.060 | 8.081 | 7.871 | 7.920 | 9,303,026 | -0.14(-1.74%) |
Mar 03, 2010 | 7.983 | 8.137 | 7.892 | 8.060 | 12,290,835 | +0.20(+2.49%) |
Mar 02, 2010 | 7.822 | 8.144 | 7.822 | 7.864 | 19,558,914 | +0.05(+0.63%) |