Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.741 | 7.873 | 7.638 | 7.741 | 14,690,946 | -0.03(-0.37%) |
May 27, 2010 | 7.534 | 7.770 | 7.431 | 7.770 | 14,915,916 | +0.44(+6.04%) |
May 26, 2010 | 7.528 | 7.672 | 7.206 | 7.327 | 25,224 | +0.01(+0.08%) |
May 25, 2010 | 6.953 | 7.327 | 6.930 | 7.321 | 95,566 | -0.02(-0.31%) |
May 24, 2010 | 7.465 | 7.609 | 7.333 | 7.344 | 12,750,667 | -0.09(-1.24%) |
May 21, 2010 | 6.930 | 7.448 | 6.924 | 7.436 | 22,354,494 | +0.40(+5.64%) |
May 20, 2010 | 6.932 | 7.246 | 6.901 | 7.039 | 10,319 | -0.47(-6.21%) |
May 19, 2010 | 7.350 | 7.574 | 7.258 | 7.505 | 18,598,542 | -0.16(-2.03%) |
May 18, 2010 | 8.201 | 8.736 | 7.574 | 7.661 | 607,534 | -0.28(-3.52%) |
May 17, 2010 | 8.117 | 8.180 | 7.728 | 7.940 | 14,767,637 | -0.31(-3.81%) |
May 14, 2010 | 8.255 | 8.426 | 8.026 | 8.255 | 18,007,060 | -0.29(-3.35%) |
May 13, 2010 | 8.833 | 8.833 | 8.535 | 8.541 | 12,591,614 | -0.10(-1.13%) |
May 12, 2010 | 8.604 | 8.684 | 8.501 | 8.638 | 10,696,365 | +0.11(+1.34%) |
May 11, 2010 | 8.764 | 8.781 | 8.507 | 8.524 | 84,326 | -0.19(-2.17%) |
May 10, 2010 | 8.661 | 8.724 | 8.618 | 8.713 | 16,515,150 | +0.60(+7.41%) |
May 07, 2010 | 8.146 | 8.369 | 7.808 | 8.112 | 28,090,562 | -0.18(-2.14%) |
May 06, 2010 | 8.661 | 8.850 | 7.528 | 8.289 | 27,771,462 | -0.10(-1.16%) |
May 05, 2010 | 8.627 | 8.896 | 8.381 | 8.386 | 17,125,510 | -0.34(-3.87%) |
May 04, 2010 | 9.102 | 9.102 | 8.644 | 8.724 | 19,791,914 | -0.56(-5.98%) |
May 03, 2010 | 9.428 | 9.486 | 9.171 | 9.279 | 9,567,866 | -0.11(-1.16%) |
Apr 30, 2010 | 9.554 | 9.623 | 9.388 | 9.388 | 9,176,371 | -0.21(-2.21%) |
Apr 29, 2010 | 9.503 | 9.652 | 9.451 | 9.600 | 10,362,380 | +0.22(+2.32%) |
Apr 28, 2010 | 9.417 | 9.531 | 9.194 | 9.382 | 11,100,540 | +0.05(+0.49%) |
Apr 27, 2010 | 9.697 | 9.760 | 9.325 | 9.337 | 16,471,283 | -0.63(-6.32%) |
Apr 26, 2010 | 9.989 | 10.06 | 9.925 | 9.966 | 11,977,842 | +0.07(+0.75%) |
Apr 23, 2010 | 9.634 | 9.921 | 9.589 | 9.892 | 11,566,962 | +0.22(+2.31%) |
Apr 22, 2010 | 9.331 | 9.697 | 9.245 | 9.669 | 13,718,819 | +0.23(+2.43%) |
Apr 21, 2010 | 9.646 | 9.697 | 9.279 | 9.440 | 30,395 | -0.13(-1.38%) |
Apr 20, 2010 | 9.634 | 9.703 | 9.486 | 9.571 | 6,267 | -0.02(-0.24%) |
Apr 19, 2010 | 9.657 | 9.726 | 9.400 | 9.594 | 11,595,396 | -0.17(-1.70%) |
Apr 16, 2010 | 9.846 | 9.955 | 9.559 | 9.760 | 12,662,172 | -0.25(-2.46%) |
Apr 15, 2010 | 10.06 | 10.25 | 9.972 | 10.01 | 6,997,545 | -0.23(-2.24%) |
Apr 14, 2010 | 10.23 | 10.26 | 10.08 | 10.24 | 6,468,288 | +0.12(+1.19%) |
Apr 13, 2010 | 10.04 | 10.17 | 9.932 | 10.12 | 9,292,191 | -0.04(-0.39%) |
Apr 12, 2010 | 10.24 | 10.25 | 10.12 | 10.16 | 10,140,136 | -0.12(-1.17%) |
Apr 09, 2010 | 10.23 | 10.30 | 10.15 | 10.28 | 10,775,025 | +0.09(+0.90%) |
Apr 08, 2010 | 9.903 | 10.24 | 9.800 | 10.18 | 13,085,085 | +0.15(+1.54%) |
Apr 07, 2010 | 10.16 | 10.18 | 9.903 | 10.03 | 22,005,842 | -0.14(-1.41%) |
Apr 06, 2010 | 9.789 | 10.28 | 9.766 | 10.17 | 20,563,154 | +0.30(+3.01%) |
Apr 05, 2010 | 9.783 | 9.949 | 9.712 | 9.875 | 12,177,387 | +0.19(+2.01%) |
Apr 01, 2010 | 9.543 | 9.680 | 9.680 | 9.680 | 15,534,234 | +0.35(+3.74%) |
Mar 31, 2010 | 9.205 | 9.360 | 9.182 | 9.331 | 12,223,846 | +0.11(+1.18%) |
Mar 30, 2010 | 9.211 | 9.274 | 9.068 | 9.222 | 15,339,628 | +0.15(+1.70%) |
Mar 29, 2010 | 8.736 | 9.102 | 8.730 | 9.068 | 16,626,190 | +0.52(+6.02%) |
Mar 26, 2010 | 8.421 | 8.575 | 8.341 | 8.552 | 15,825,031 | +0.17(+1.98%) |
Mar 25, 2010 | 8.696 | 8.718 | 8.352 | 8.386 | 12,915,443 | -0.17(-1.94%) |
Mar 24, 2010 | 8.621 | 8.764 | 8.449 | 8.552 | 13,118,581 | -0.18(-2.10%) |
Mar 23, 2010 | 8.684 | 8.821 | 8.633 | 8.736 | 12,653,396 | +0.11(+1.33%) |
Mar 22, 2010 | 8.518 | 8.707 | 8.484 | 8.621 | 17,985,338 | -0.11(-1.25%) |
Mar 19, 2010 | 8.902 | 8.976 | 8.678 | 8.730 | 14,478,268 | -0.18(-1.99%) |
Mar 18, 2010 | 8.959 | 9.022 | 8.696 | 8.907 | 16,364,140 | -0.13(-1.39%) |
Mar 17, 2010 | 9.194 | 9.234 | 8.987 | 9.033 | 10,346,332 | -0.05(-0.50%) |
Mar 16, 2010 | 8.953 | 9.108 | 8.862 | 9.079 | 8,312,765 | +0.19(+2.12%) |
Mar 15, 2010 | 8.810 | 8.902 | 8.793 | 8.890 | 6,007,058 | -0.04(-0.45%) |
Mar 12, 2010 | 9.050 | 9.079 | 8.839 | 8.930 | 8,665,025 | -0.06(-0.70%) |
Mar 11, 2010 | 8.976 | 8.999 | 8.821 | 8.993 | 8,300,376 | -0.01(-0.13%) |
Mar 10, 2010 | 8.970 | 9.113 | 8.867 | 9.005 | 10,563,377 | +0.10(+1.16%) |
Mar 09, 2010 | 8.776 | 9.016 | 8.770 | 8.902 | 16,198,486 | +0.08(+0.91%) |
Mar 08, 2010 | 8.787 | 8.844 | 8.630 | 8.821 | 8,438,112 | +0.03(+0.39%) |
Mar 05, 2010 | 8.707 | 8.793 | 8.684 | 8.787 | 8,720,801 | +0.19(+2.27%) |
Mar 04, 2010 | 8.736 | 8.736 | 8.458 | 8.592 | 11,109,806 | -0.04(-0.46%) |
Mar 03, 2010 | 8.684 | 8.862 | 8.558 | 8.633 | 16,535,718 | -0.05(-0.59%) |
Mar 02, 2010 | 8.730 | 8.770 | 8.638 | 8.684 | 16,580,939 | +0.03(+0.33%) |