Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.448 | 7.636 | 7.417 | 7.448 | 10,109,371 | -0.14(-1.79%) |
May 27, 2010 | 7.355 | 7.594 | 7.261 | 7.584 | 11,197,407 | +0.40(+5.51%) |
May 26, 2010 | 7.334 | 7.464 | 7.125 | 7.188 | 115,435 | -0.03(-0.43%) |
May 25, 2010 | 6.948 | 7.235 | 6.808 | 7.219 | 12,134,693 | +0.03(+0.36%) |
May 24, 2010 | 7.454 | 7.480 | 7.172 | 7.193 | 8,664,704 | -0.24(-3.29%) |
May 21, 2010 | 7.063 | 7.448 | 6.995 | 7.438 | 16,572,171 | +0.25(+3.48%) |
May 20, 2010 | 7.240 | 7.459 | 7.177 | 7.188 | 274,507 | -0.46(-6.06%) |
May 19, 2010 | 7.782 | 8.006 | 7.464 | 7.651 | 13,513,104 | -0.18(-2.26%) |
May 18, 2010 | 8.245 | 8.329 | 7.797 | 7.829 | 255,074 | -0.30(-3.65%) |
May 17, 2010 | 8.198 | 8.401 | 7.917 | 8.125 | 14,810,872 | -0.07(-0.83%) |
May 14, 2010 | 8.193 | 8.365 | 8.110 | 8.193 | 15,257,721 | -0.24(-2.90%) |
May 13, 2010 | 8.620 | 8.672 | 8.422 | 8.438 | 12,032,944 | -0.21(-2.41%) |
May 12, 2010 | 8.589 | 8.704 | 8.521 | 8.646 | 10,798,559 | +0.10(+1.22%) |
May 11, 2010 | 8.594 | 8.641 | 8.459 | 8.542 | 5,552 | +0.03(+0.31%) |
May 10, 2010 | 8.360 | 8.537 | 8.323 | 8.516 | 19,760,706 | +0.70(+8.93%) |
May 07, 2010 | 7.870 | 8.157 | 7.631 | 7.818 | 18,773,976 | -0.01(-0.07%) |
May 06, 2010 | 8.032 | 8.157 | 7.141 | 7.823 | 12,598 | -0.13(-1.64%) |
May 05, 2010 | 7.959 | 8.162 | 7.921 | 7.954 | 9,982,546 | -0.22(-2.74%) |
May 04, 2010 | 8.271 | 8.339 | 8.058 | 8.178 | 14,617,663 | -0.21(-2.54%) |
May 03, 2010 | 8.209 | 8.428 | 8.198 | 8.391 | 11,263,427 | +0.27(+3.34%) |
Apr 30, 2010 | 8.443 | 8.584 | 8.110 | 8.120 | 12,377,057 | -0.36(-4.30%) |
Apr 29, 2010 | 8.146 | 8.490 | 8.146 | 8.485 | 11,452,441 | +0.42(+5.16%) |
Apr 28, 2010 | 8.094 | 8.178 | 7.980 | 8.068 | 10,234,658 | +0.07(+0.85%) |
Apr 27, 2010 | 8.209 | 8.334 | 7.990 | 8.000 | 11,210,526 | -0.29(-3.46%) |
Apr 26, 2010 | 8.204 | 8.407 | 8.204 | 8.287 | 9,009,608 | +0.08(+1.02%) |
Apr 23, 2010 | 8.204 | 8.287 | 8.110 | 8.204 | 8,753,693 | +0.03(+0.32%) |
Apr 22, 2010 | 7.907 | 8.214 | 7.839 | 8.178 | 10,598,819 | +0.20(+2.55%) |
Apr 21, 2010 | 7.974 | 8.079 | 7.844 | 7.974 | 33,778 | +0.10(+1.26%) |
Apr 20, 2010 | 7.990 | 7.990 | 7.771 | 7.875 | 18,827,894 | -0.02(-0.20%) |
Apr 19, 2010 | 7.818 | 7.974 | 7.714 | 7.891 | 20,154,674 | +0.01(+0.13%) |
Apr 16, 2010 | 8.120 | 8.214 | 7.870 | 7.881 | 21,351,020 | -0.27(-3.32%) |
Apr 15, 2010 | 8.480 | 8.490 | 8.115 | 8.151 | 13,853,306 | -0.33(-3.93%) |
Apr 14, 2010 | 8.678 | 8.709 | 8.454 | 8.485 | 11,956,203 | -0.11(-1.27%) |
Apr 13, 2010 | 8.412 | 8.641 | 8.412 | 8.594 | 10,115,430 | +0.18(+2.10%) |
Apr 12, 2010 | 8.553 | 8.599 | 8.417 | 8.417 | 8,983,561 | -0.12(-1.46%) |
Apr 09, 2010 | 8.412 | 8.579 | 8.381 | 8.542 | 10,576,287 | +0.16(+1.93%) |
Apr 08, 2010 | 8.313 | 8.448 | 8.266 | 8.381 | 9,660,036 | +0.05(+0.63%) |
Apr 07, 2010 | 8.579 | 8.620 | 8.292 | 8.329 | 12,411,876 | -0.28(-3.27%) |
Apr 06, 2010 | 8.334 | 8.620 | 8.303 | 8.610 | 10,341,973 | +0.27(+3.25%) |
Apr 05, 2010 | 8.204 | 8.401 | 8.198 | 8.339 | 11,938,888 | +0.14(+1.72%) |
Apr 01, 2010 | 8.224 | 8.198 | 8.198 | 8.198 | 11,443,947 | +0.05(+0.64%) |
Mar 31, 2010 | 8.276 | 8.300 | 8.141 | 8.146 | 13,243,437 | -0.13(-1.51%) |
Mar 30, 2010 | 8.338 | 8.359 | 8.233 | 8.271 | 10,172,941 | -0.06(-0.74%) |
Mar 29, 2010 | 8.349 | 8.359 | 8.220 | 8.333 | 8,588,373 | +0.03(+0.37%) |
Mar 26, 2010 | 8.302 | 8.369 | 8.189 | 8.302 | 10,929,938 | +0.02(+0.25%) |
Mar 25, 2010 | 8.245 | 8.478 | 8.240 | 8.282 | 9,247,559 | +0.09(+1.13%) |
Mar 24, 2010 | 8.065 | 8.245 | 8.055 | 8.189 | 8,008,087 | +0.10(+1.21%) |
Mar 23, 2010 | 8.168 | 8.199 | 8.013 | 8.091 | 10,622,198 | -0.05(-0.63%) |
Mar 22, 2010 | 7.982 | 8.173 | 7.921 | 8.142 | 7,297,347 | +0.11(+1.41%) |
Mar 19, 2010 | 8.050 | 8.127 | 7.967 | 8.029 | 10,396,179 | -0.04(-0.45%) |
Mar 18, 2010 | 8.204 | 8.204 | 8.044 | 8.065 | 11,218,207 | -0.13(-1.64%) |
Mar 17, 2010 | 8.060 | 8.276 | 8.019 | 8.199 | 9,488,898 | +0.17(+2.12%) |
Mar 16, 2010 | 7.823 | 8.057 | 7.792 | 8.029 | 9,785,583 | +0.25(+3.18%) |
Mar 15, 2010 | 7.694 | 7.828 | 7.683 | 7.781 | 6,923,393 | -0.02(-0.20%) |
Mar 12, 2010 | 7.740 | 7.838 | 7.714 | 7.797 | 5,574,160 | +0.10(+1.27%) |
Mar 11, 2010 | 7.575 | 7.709 | 7.508 | 7.699 | 5,846,038 | +0.09(+1.22%) |
Mar 10, 2010 | 7.606 | 7.668 | 7.513 | 7.606 | 6,602,551 | +0.04(+0.48%) |
Mar 09, 2010 | 7.575 | 7.699 | 7.498 | 7.570 | 8,016,036 | -0.04(-0.47%) |
Mar 08, 2010 | 7.534 | 7.658 | 7.529 | 7.606 | 5,977,823 | +0.07(+0.96%) |
Mar 05, 2010 | 7.286 | 7.560 | 7.224 | 7.534 | 10,731,069 | +0.29(+4.06%) |
Mar 04, 2010 | 7.219 | 7.266 | 7.186 | 7.240 | 8,471,117 | +0.02(+0.29%) |
Mar 03, 2010 | 7.219 | 7.292 | 7.163 | 7.219 | 10,868,530 | -0.01(-0.14%) |
Mar 02, 2010 | 7.255 | 7.281 | 7.188 | 7.230 | 13,117,679 | +0.01(+0.14%) |