Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.322 | 8.536 | 8.292 | 8.322 | 4,219,935 | -0.12(-1.42%) |
May 27, 2010 | 8.396 | 8.487 | 8.332 | 8.442 | 10,234,886 | +0.21(+2.55%) |
May 26, 2010 | 8.414 | 8.562 | 8.193 | 8.232 | 7,865,395 | -0.10(-1.26%) |
May 25, 2010 | 8.282 | 8.373 | 8.002 | 8.337 | 12,040,055 | -0.17(-2.00%) |
May 24, 2010 | 8.401 | 8.641 | 8.353 | 8.507 | 5,657,380 | +0.06(+0.72%) |
May 21, 2010 | 8.215 | 8.479 | 8.140 | 8.447 | 10,347,543 | +0.09(+1.11%) |
May 20, 2010 | 8.287 | 8.447 | 8.232 | 8.354 | 6,661,924 | -0.27(-3.17%) |
May 19, 2010 | 8.680 | 8.830 | 8.361 | 8.628 | 6,859,122 | -0.12(-1.35%) |
May 18, 2010 | 9.104 | 9.136 | 8.678 | 8.747 | 206,791 | -0.18(-2.07%) |
May 17, 2010 | 9.166 | 9.264 | 8.830 | 8.932 | 7,288,600 | -0.17(-1.91%) |
May 14, 2010 | 9.105 | 9.318 | 8.993 | 9.105 | 7,625,938 | -0.26(-2.75%) |
May 13, 2010 | 9.332 | 9.517 | 9.330 | 9.363 | 12,215,041 | +0.02(+0.25%) |
May 12, 2010 | 8.943 | 9.379 | 8.880 | 9.340 | 13,159,259 | +0.47(+5.31%) |
May 11, 2010 | 8.988 | 9.014 | 8.858 | 8.869 | 19,582,100 | -0.00(-0.03%) |
May 10, 2010 | 8.929 | 8.980 | 8.862 | 8.871 | 20,182,478 | +0.35(+4.06%) |
May 07, 2010 | 8.697 | 8.938 | 8.452 | 8.525 | 21,709,248 | -0.10(-1.16%) |
May 06, 2010 | 8.499 | 9.428 | 8.091 | 8.624 | 67,059,576 | +0.95(+12.41%) |
May 05, 2010 | 7.737 | 7.883 | 7.632 | 7.672 | 5,420,469 | -0.25(-3.12%) |
May 04, 2010 | 8.171 | 8.204 | 7.897 | 7.919 | 5,273,696 | -0.37(-4.48%) |
May 03, 2010 | 8.199 | 8.383 | 8.177 | 8.290 | 6,347,609 | +0.19(+2.39%) |
Apr 30, 2010 | 8.216 | 8.330 | 8.091 | 8.097 | 5,816,796 | -0.14(-1.71%) |
Apr 29, 2010 | 8.017 | 8.251 | 7.986 | 8.237 | 4,838,071 | +0.28(+3.47%) |
Apr 28, 2010 | 8.026 | 8.045 | 7.929 | 7.961 | 8,275,872 | +0.00(+0.02%) |
Apr 27, 2010 | 8.065 | 8.239 | 7.960 | 7.960 | 6,543,072 | -0.13(-1.59%) |
Apr 26, 2010 | 7.983 | 8.139 | 7.971 | 8.088 | 5,058,171 | +0.15(+1.83%) |
Apr 23, 2010 | 7.924 | 8.012 | 7.899 | 7.943 | 8,186,392 | -0.00(-0.05%) |
Apr 22, 2010 | 7.867 | 7.962 | 7.818 | 7.946 | 5,844,619 | +0.04(+0.55%) |
Apr 21, 2010 | 7.830 | 7.924 | 7.812 | 7.903 | 3,247,292 | +0.05(+0.64%) |
Apr 20, 2010 | 7.872 | 7.956 | 7.841 | 7.853 | 175,067 | +0.04(+0.51%) |
Apr 19, 2010 | 7.764 | 7.844 | 7.690 | 7.813 | 3,151,447 | -0.00(-0.02%) |
Apr 16, 2010 | 7.910 | 7.950 | 7.803 | 7.814 | 4,359,985 | -0.09(-1.12%) |
Apr 15, 2010 | 7.803 | 7.955 | 7.783 | 7.903 | 2,636,519 | +0.09(+1.17%) |
Apr 14, 2010 | 7.779 | 7.828 | 7.777 | 7.812 | 2,189,549 | +0.05(+0.68%) |
Apr 13, 2010 | 7.823 | 7.823 | 7.727 | 7.759 | 1,769,041 | -0.07(-0.85%) |
Apr 12, 2010 | 7.776 | 7.849 | 7.776 | 7.825 | 2,269,249 | +0.03(+0.40%) |
Apr 09, 2010 | 7.735 | 7.816 | 7.735 | 7.795 | 3,143,580 | +0.06(+0.81%) |
Apr 08, 2010 | 7.764 | 7.771 | 7.632 | 7.732 | 3,238,818 | -0.04(-0.52%) |
Apr 07, 2010 | 7.835 | 7.838 | 7.743 | 7.772 | 4,186,953 | -0.06(-0.76%) |
Apr 06, 2010 | 7.734 | 7.853 | 7.697 | 7.832 | 5,303,304 | +0.08(+1.00%) |
Apr 05, 2010 | 7.801 | 7.802 | 7.738 | 7.754 | 2,164,726 | -0.03(-0.35%) |
Apr 01, 2010 | 7.702 | 7.781 | 7.781 | 7.781 | 13,597,966 | +0.15(+2.02%) |
Mar 31, 2010 | 7.696 | 7.696 | 7.608 | 7.627 | 3,819,643 | -0.07(-0.93%) |
Mar 30, 2010 | 7.701 | 7.846 | 7.696 | 7.698 | 3,830,834 | +0.03(+0.43%) |
Mar 29, 2010 | 7.636 | 7.701 | 7.613 | 7.665 | 2,814,044 | +0.07(+0.94%) |
Mar 26, 2010 | 7.581 | 7.684 | 7.545 | 7.594 | 3,284,531 | -0.00(-0.03%) |
Mar 25, 2010 | 7.571 | 7.713 | 7.571 | 7.596 | 2,902,891 | +0.05(+0.62%) |
Mar 24, 2010 | 7.581 | 7.633 | 7.512 | 7.549 | 2,178,699 | -0.08(-1.07%) |
Mar 23, 2010 | 7.610 | 7.705 | 7.516 | 7.631 | 4,412,624 | +0.04(+0.57%) |
Mar 22, 2010 | 7.215 | 7.617 | 7.208 | 7.587 | 6,313,712 | +0.32(+4.36%) |
Mar 19, 2010 | 7.219 | 7.314 | 7.185 | 7.271 | 4,158,027 | +0.07(+0.91%) |
Mar 18, 2010 | 7.267 | 7.306 | 7.180 | 7.205 | 3,247,536 | -0.06(-0.88%) |
Mar 17, 2010 | 7.296 | 7.319 | 7.258 | 7.269 | 2,457,868 | -0.01(-0.19%) |
Mar 16, 2010 | 7.206 | 7.288 | 7.193 | 7.283 | 2,226,902 | +0.05(+0.65%) |
Mar 15, 2010 | 7.189 | 7.241 | 7.184 | 7.236 | 2,186,711 | +0.06(+0.86%) |
Mar 12, 2010 | 7.200 | 7.214 | 7.118 | 7.174 | 2,046,677 | +0.06(+0.78%) |
Mar 11, 2010 | 7.182 | 7.182 | 7.041 | 7.119 | 2,224,501 | -0.09(-1.23%) |
Mar 10, 2010 | 7.185 | 7.242 | 7.169 | 7.208 | 2,457,762 | +0.05(+0.67%) |
Mar 09, 2010 | 7.172 | 7.220 | 7.142 | 7.160 | 1,837,460 | -0.04(-0.55%) |
Mar 08, 2010 | 7.211 | 7.246 | 7.168 | 7.199 | 1,595,149 | -0.01(-0.19%) |
Mar 05, 2010 | 7.264 | 7.336 | 7.213 | 7.213 | 3,172,304 | -0.03(-0.44%) |
Mar 04, 2010 | 7.174 | 7.264 | 7.140 | 7.245 | 3,213,265 | +0.09(+1.24%) |
Mar 03, 2010 | 7.131 | 7.203 | 7.131 | 7.156 | 3,182,327 | +0.07(+1.01%) |
Mar 02, 2010 | 7.090 | 7.156 | 7.063 | 7.084 | 5,844,125 | +0.02(+0.23%) |