Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.799 | 8.016 | 7.767 | 7.799 | 15,850,047 | -0.15(-1.84%) |
May 27, 2010 | 7.811 | 7.953 | 7.777 | 7.945 | 16,915,454 | +0.33(+4.36%) |
May 26, 2010 | 7.684 | 7.815 | 7.582 | 7.613 | 506 | +0.06(+0.78%) |
May 25, 2010 | 7.171 | 7.562 | 7.171 | 7.554 | 24,697,870 | +0.05(+0.63%) |
May 24, 2010 | 7.613 | 7.684 | 7.507 | 7.507 | 18,484,820 | -0.15(-2.01%) |
May 21, 2010 | 7.341 | 7.716 | 7.305 | 7.661 | 23,988,378 | +0.11(+1.52%) |
May 20, 2010 | 7.550 | 7.755 | 7.503 | 7.546 | 253 | -0.43(-5.40%) |
May 19, 2010 | 8.154 | 8.202 | 7.838 | 7.976 | 30,929,300 | -0.25(-3.07%) |
May 18, 2010 | 8.466 | 8.592 | 8.170 | 8.229 | 506 | -0.12(-1.42%) |
May 17, 2010 | 8.577 | 8.632 | 8.174 | 8.348 | 20,264,318 | -0.20(-2.31%) |
May 14, 2010 | 8.545 | 8.770 | 8.399 | 8.545 | 21,056,180 | -0.24(-2.74%) |
May 13, 2010 | 8.818 | 8.912 | 8.691 | 8.786 | 16,301,990 | -0.06(-0.71%) |
May 12, 2010 | 8.691 | 8.902 | 8.660 | 8.849 | 18,943,238 | +0.24(+2.75%) |
May 11, 2010 | 8.577 | 8.695 | 8.573 | 8.612 | 26,048,936 | +0.13(+1.54%) |
May 10, 2010 | 8.371 | 8.490 | 8.300 | 8.482 | 23,295,892 | +0.45(+5.66%) |
May 07, 2010 | 8.308 | 8.466 | 7.913 | 8.028 | 38,079,040 | -0.28(-3.42%) |
May 06, 2010 | 8.320 | 8.798 | 7.941 | 8.312 | 18,955 | -0.51(-5.77%) |
May 05, 2010 | 8.983 | 9.066 | 8.707 | 8.822 | 24,180,268 | -0.39(-4.24%) |
May 04, 2010 | 9.335 | 9.398 | 9.149 | 9.212 | 17,068,684 | -0.32(-3.32%) |
May 03, 2010 | 9.390 | 9.607 | 9.390 | 9.528 | 13,592,973 | +0.21(+2.20%) |
Apr 30, 2010 | 9.418 | 9.473 | 9.236 | 9.323 | 14,653,145 | -0.06(-0.67%) |
Apr 29, 2010 | 9.422 | 9.516 | 9.347 | 9.386 | 10,105,287 | +0.04(+0.38%) |
Apr 28, 2010 | 9.268 | 9.386 | 9.224 | 9.351 | 13,266,107 | +0.06(+0.64%) |
Apr 27, 2010 | 9.595 | 9.623 | 9.272 | 9.291 | 13,761,636 | -0.37(-3.80%) |
Apr 26, 2010 | 9.738 | 9.738 | 9.607 | 9.659 | 9,762,945 | -0.02(-0.16%) |
Apr 23, 2010 | 9.370 | 9.686 | 9.362 | 9.674 | 11,665,135 | +0.30(+3.20%) |
Apr 22, 2010 | 9.244 | 9.406 | 9.157 | 9.374 | 15,034,572 | +0.02(+0.25%) |
Apr 21, 2010 | 9.501 | 9.501 | 9.287 | 9.351 | 64,119 | -0.09(-1.00%) |
Apr 20, 2010 | 9.430 | 9.491 | 9.398 | 9.445 | 9,677,480 | +0.10(+1.10%) |
Apr 19, 2010 | 9.208 | 9.343 | 9.149 | 9.343 | 9,601,096 | +0.04(+0.38%) |
Apr 16, 2010 | 9.520 | 9.568 | 9.216 | 9.307 | 18,639,308 | -0.26(-2.72%) |
Apr 15, 2010 | 9.513 | 9.615 | 9.481 | 9.568 | 9,513,588 | +0.01(+0.12%) |
Apr 14, 2010 | 9.485 | 9.568 | 9.398 | 9.556 | 9,250,058 | +0.09(+0.92%) |
Apr 13, 2010 | 9.520 | 9.544 | 9.378 | 9.469 | 7,675,725 | -0.09(-0.99%) |
Apr 12, 2010 | 9.548 | 9.674 | 9.489 | 9.564 | 9,511,521 | +0.04(+0.41%) |
Apr 09, 2010 | 9.489 | 9.568 | 9.470 | 9.524 | 9,445,936 | +0.08(+0.79%) |
Apr 08, 2010 | 9.327 | 9.481 | 9.244 | 9.449 | 8,785,136 | +0.08(+0.84%) |
Apr 07, 2010 | 9.489 | 9.505 | 9.331 | 9.370 | 9,699,505 | -0.14(-1.45%) |
Apr 06, 2010 | 9.477 | 9.591 | 9.418 | 9.509 | 11,508,173 | +0.06(+0.58%) |
Apr 05, 2010 | 9.256 | 9.461 | 9.256 | 9.453 | 10,169,599 | +0.22(+2.40%) |
Apr 01, 2010 | 9.185 | 9.232 | 9.232 | 9.232 | 14,163,488 | +0.11(+1.21%) |
Mar 31, 2010 | 9.106 | 9.205 | 9.074 | 9.122 | 13,489,876 | -0.01(-0.13%) |
Mar 30, 2010 | 9.145 | 9.145 | 9.031 | 9.133 | 11,652,110 | +0.06(+0.65%) |
Mar 29, 2010 | 9.011 | 9.141 | 8.999 | 9.074 | 19,063,290 | +0.09(+1.01%) |
Mar 26, 2010 | 8.983 | 9.051 | 8.932 | 8.983 | 22,551,398 | +0.02(+0.22%) |
Mar 25, 2010 | 9.082 | 9.141 | 8.952 | 8.964 | 21,729,504 | -0.07(-0.74%) |
Mar 24, 2010 | 8.952 | 9.070 | 8.912 | 9.031 | 12,553,903 | +0.02(+0.18%) |
Mar 23, 2010 | 8.861 | 9.035 | 8.837 | 9.015 | 13,299,758 | +0.13(+1.42%) |
Mar 22, 2010 | 8.794 | 8.936 | 8.687 | 8.889 | 13,348,637 | -0.01(-0.09%) |
Mar 19, 2010 | 9.039 | 9.043 | 8.774 | 8.897 | 14,067,969 | -0.11(-1.27%) |
Mar 18, 2010 | 9.145 | 9.145 | 8.912 | 9.011 | 15,022,837 | -0.11(-1.21%) |
Mar 17, 2010 | 9.114 | 9.216 | 9.066 | 9.122 | 16,090,771 | -0.00(-0.04%) |
Mar 16, 2010 | 9.019 | 9.141 | 8.940 | 9.126 | 12,218,574 | +0.16(+1.81%) |
Mar 15, 2010 | 8.885 | 8.964 | 8.862 | 8.964 | 12,174,296 | -0.07(-0.79%) |
Mar 12, 2010 | 9.051 | 9.102 | 8.956 | 9.035 | 11,234,144 | +0.03(+0.31%) |
Mar 11, 2010 | 8.920 | 9.031 | 8.853 | 9.007 | 9,886,266 | +0.04(+0.40%) |
Mar 10, 2010 | 8.972 | 9.066 | 8.924 | 8.972 | 20,543,508 | +0.01(+0.13%) |
Mar 09, 2010 | 8.924 | 9.001 | 8.889 | 8.960 | 13,339,865 | -0.02(-0.26%) |
Mar 08, 2010 | 9.085 | 9.117 | 8.932 | 8.983 | 12,945,832 | -0.11(-1.17%) |
Mar 05, 2010 | 8.960 | 9.097 | 8.928 | 9.089 | 15,901,745 | +0.23(+2.57%) |
Mar 04, 2010 | 8.877 | 8.979 | 8.755 | 8.861 | 13,829,392 | -0.02(-0.18%) |
Mar 03, 2010 | 8.759 | 8.924 | 8.751 | 8.877 | 13,808,121 | +0.12(+1.39%) |
Mar 02, 2010 | 8.685 | 8.818 | 8.681 | 8.755 | 16,974,598 | +0.09(+1.00%) |