Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.430 | 7.500 | 7.290 | 7.430 | 23,341,244 | +0.10(+1.36%) |
May 27, 2010 | 7.240 | 7.350 | 7.080 | 7.330 | 38,856,476 | +0.21(+2.95%) |
May 26, 2010 | 7.150 | 7.350 | 7.100 | 7.120 | 1,400 | +0.08(+1.14%) |
May 25, 2010 | 6.920 | 7.080 | 6.880 | 7.040 | 7,860 | +0.06(+0.86%) |
May 24, 2010 | 6.980 | 7.040 | 6.900 | 6.980 | 22,477,028 | -0.05(-0.71%) |
May 21, 2010 | 7.130 | 7.230 | 6.980 | 7.030 | 23,267,064 | -0.12(-1.68%) |
May 20, 2010 | 7.100 | 7.200 | 7.080 | 7.150 | 54,900 | -0.08(-1.11%) |
May 19, 2010 | 7.430 | 7.470 | 7.200 | 7.230 | 26,222,604 | -0.31(-4.11%) |
May 18, 2010 | 7.750 | 7.790 | 7.480 | 7.540 | 1,505 | -0.09(-1.18%) |
May 17, 2010 | 7.600 | 7.670 | 7.450 | 7.630 | 24,139,068 | +0.12(+1.60%) |
May 14, 2010 | 7.510 | 7.560 | 7.410 | 7.510 | 16,172,217 | +0.00(+0.00%) |
May 13, 2010 | 7.420 | 7.690 | 7.250 | 7.510 | 5,000 | +0.07(+0.91%) |
May 12, 2010 | 7.350 | 7.480 | 7.315 | 7.442 | 32,201,386 | +0.19(+2.65%) |
May 11, 2010 | 7.340 | 7.360 | 7.180 | 7.250 | 52,850 | -0.03(-0.41%) |
May 10, 2010 | 7.371 | 7.374 | 7.240 | 7.280 | 36,278,388 | +0.32(+4.60%) |
May 07, 2010 | 6.920 | 7.040 | 6.810 | 6.960 | 34,829,596 | +0.15(+2.20%) |
May 06, 2010 | 6.815 | 7.040 | 6.720 | 6.810 | 33,119 | -0.18(-2.58%) |
May 05, 2010 | 6.980 | 7.020 | 6.850 | 6.990 | 16,716,396 | -0.02(-0.28%) |
May 04, 2010 | 6.970 | 7.030 | 6.910 | 7.009 | 18,700 | +0.03(+0.42%) |
May 03, 2010 | 6.830 | 7.000 | 6.830 | 6.980 | 20,129,538 | +0.12(+1.75%) |
Apr 30, 2010 | 6.990 | 7.010 | 6.790 | 6.860 | 35,477,704 | -0.13(-1.86%) |
Apr 29, 2010 | 7.510 | 7.510 | 6.930 | 6.990 | 80,636,272 | -0.61(-8.03%) |
Apr 28, 2010 | 7.590 | 7.720 | 7.500 | 7.600 | 22,377,646 | +0.06(+0.80%) |
Apr 27, 2010 | 7.560 | 7.640 | 7.480 | 7.540 | 2,570 | -0.05(-0.66%) |
Apr 26, 2010 | 7.540 | 7.650 | 7.430 | 7.590 | 23,193,252 | +0.01(+0.13%) |
Apr 23, 2010 | 7.300 | 7.680 | 7.300 | 7.580 | 36,930,720 | +0.25(+3.41%) |
Apr 22, 2010 | 7.040 | 7.380 | 7.000 | 7.330 | 35,796,588 | +0.25(+3.53%) |
Apr 21, 2010 | 7.060 | 7.200 | 7.010 | 7.080 | 5,200 | -0.01(-0.14%) |
Apr 20, 2010 | 6.980 | 7.120 | 6.920 | 7.090 | 800 | +0.03(+0.42%) |
Apr 19, 2010 | 7.170 | 7.250 | 6.950 | 7.060 | 28,619,152 | -0.12(-1.67%) |
Apr 16, 2010 | 7.170 | 7.300 | 7.100 | 7.180 | 27,476,988 | +0.03(+0.42%) |
Apr 15, 2010 | 7.460 | 7.515 | 7.080 | 7.150 | 39,018,744 | -0.32(-4.28%) |
Apr 14, 2010 | 7.440 | 7.600 | 7.410 | 7.470 | 24,164,700 | +0.09(+1.22%) |
Apr 13, 2010 | 7.180 | 7.430 | 7.040 | 7.380 | 28,820,008 | +0.23(+3.22%) |
Apr 12, 2010 | 7.250 | 7.450 | 7.020 | 7.150 | 43,098,496 | -0.13(-1.79%) |
Apr 09, 2010 | 7.070 | 7.320 | 7.060 | 7.280 | 25,516,972 | +0.28(+4.00%) |
Apr 08, 2010 | 7.090 | 7.310 | 6.890 | 7.000 | 41,238,004 | -0.16(-2.23%) |
Apr 07, 2010 | 7.310 | 7.390 | 7.160 | 7.160 | 26,033,744 | -0.19(-2.59%) |
Apr 06, 2010 | 7.560 | 7.650 | 7.260 | 7.350 | 38,744,880 | -0.31(-4.05%) |
Apr 05, 2010 | 7.270 | 7.660 | 7.230 | 7.660 | 34,148,648 | +0.37(+5.08%) |
Apr 01, 2010 | 7.290 | 7.290 | 7.290 | 0 | +0.38(+5.50%) | |
Mar 31, 2010 | 7.130 | 7.160 | 6.900 | 6.910 | 27,412,300 | -0.19(-2.68%) |
Mar 30, 2010 | 6.900 | 7.130 | 6.890 | 7.100 | 22,061,438 | +0.07(+1.00%) |
Mar 29, 2010 | 7.090 | 7.190 | 6.980 | 7.030 | 29,894,278 | +0.03(+0.43%) |
Mar 26, 2010 | 7.160 | 7.245 | 7.000 | 7.000 | 21,367,880 | -0.16(-2.23%) |
Mar 25, 2010 | 7.300 | 7.310 | 7.110 | 7.160 | 34,493,544 | -0.22(-2.98%) |
Mar 24, 2010 | 7.380 | 7.480 | 7.370 | 7.380 | 13,363,038 | -0.10(-1.34%) |
Mar 23, 2010 | 7.400 | 7.708 | 7.370 | 7.480 | 18,285,740 | +0.09(+1.22%) |
Mar 22, 2010 | 7.350 | 7.540 | 7.340 | 7.390 | 19,169,620 | -0.13(-1.73%) |
Mar 19, 2010 | 7.400 | 7.550 | 7.380 | 7.520 | 22,668,262 | +0.13(+1.76%) |
Mar 18, 2010 | 7.750 | 7.757 | 7.350 | 7.390 | 49,087,344 | -0.38(-4.89%) |
Mar 17, 2010 | 7.820 | 7.830 | 7.770 | 7.770 | 24,014,404 | -0.13(-1.65%) |
Mar 16, 2010 | 7.930 | 7.930 | 7.850 | 7.900 | 21,888,144 | -0.08(-1.00%) |
Mar 15, 2010 | 7.962 | 8.030 | 7.940 | 7.980 | 25,109,142 | +0.01(+0.13%) |
Mar 12, 2010 | 8.090 | 8.100 | 7.950 | 7.970 | 22,875,588 | -0.09(-1.12%) |
Mar 11, 2010 | 8.190 | 8.280 | 8.030 | 8.060 | 28,443,936 | -0.27(-3.24%) |
Mar 10, 2010 | 8.110 | 8.330 | 8.090 | 8.330 | 20,460,744 | +0.14(+1.71%) |
Mar 09, 2010 | 8.300 | 8.330 | 8.130 | 8.190 | 14,302,915 | -0.02(-0.24%) |
Mar 08, 2010 | 8.170 | 8.270 | 8.110 | 8.210 | 22,377,988 | -0.14(-1.68%) |
Mar 05, 2010 | 8.350 | 8.370 | 8.290 | 8.350 | 18,652,576 | +0.02(+0.24%) |
Mar 04, 2010 | 8.660 | 8.680 | 8.280 | 8.330 | 30,534,360 | -0.32(-3.70%) |
Mar 03, 2010 | 8.590 | 8.695 | 8.580 | 8.650 | 11,377,439 | +0.07(+0.82%) |
Mar 02, 2010 | 8.600 | 8.630 | 8.460 | 8.580 | 19,531,968 | +0.05(+0.59%) |