Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.330 | 8.543 | 8.299 | 8.330 | 4,216,153 | -0.12(-1.42%) |
May 27, 2010 | 8.404 | 8.495 | 8.340 | 8.450 | 10,225,713 | +0.21(+2.55%) |
May 26, 2010 | 8.421 | 8.569 | 8.200 | 8.240 | 7,858,346 | -0.10(-1.26%) |
May 25, 2010 | 8.289 | 8.380 | 8.009 | 8.345 | 12,029,264 | -0.17(-2.00%) |
May 24, 2010 | 8.409 | 8.648 | 8.361 | 8.515 | 5,652,309 | +0.06(+0.72%) |
May 21, 2010 | 8.222 | 8.487 | 8.147 | 8.454 | 10,338,269 | +0.09(+1.11%) |
May 20, 2010 | 8.294 | 8.454 | 8.240 | 8.362 | 6,655,954 | -0.27(-3.17%) |
May 19, 2010 | 8.688 | 8.838 | 8.368 | 8.636 | 6,852,975 | -0.12(-1.35%) |
May 18, 2010 | 9.112 | 9.144 | 8.685 | 8.754 | 206,606 | -0.19(-2.07%) |
May 17, 2010 | 9.174 | 9.273 | 8.838 | 8.940 | 7,282,068 | -0.17(-1.91%) |
May 14, 2010 | 9.114 | 9.326 | 9.001 | 9.114 | 7,619,104 | -0.26(-2.75%) |
May 13, 2010 | 9.341 | 9.526 | 9.338 | 9.372 | 12,204,094 | +0.02(+0.25%) |
May 12, 2010 | 8.951 | 9.388 | 8.888 | 9.348 | 13,147,466 | +0.47(+5.31%) |
May 11, 2010 | 8.996 | 9.022 | 8.865 | 8.877 | 19,564,552 | -0.00(-0.03%) |
May 10, 2010 | 8.937 | 8.988 | 8.870 | 8.879 | 20,164,390 | +0.35(+4.06%) |
May 07, 2010 | 8.705 | 8.946 | 8.459 | 8.532 | 21,689,792 | -0.10(-1.16%) |
May 06, 2010 | 8.506 | 9.437 | 8.098 | 8.632 | 66,999,476 | +0.95(+12.41%) |
May 05, 2010 | 7.744 | 7.890 | 7.639 | 7.679 | 5,415,612 | -0.25(-3.12%) |
May 04, 2010 | 8.178 | 8.211 | 7.904 | 7.926 | 5,268,970 | -0.37(-4.48%) |
May 03, 2010 | 8.206 | 8.390 | 8.184 | 8.298 | 6,341,921 | +0.19(+2.39%) |
Apr 30, 2010 | 8.224 | 8.337 | 8.098 | 8.104 | 5,811,583 | -0.14(-1.71%) |
Apr 29, 2010 | 8.024 | 8.258 | 7.993 | 8.245 | 4,833,735 | +0.28(+3.47%) |
Apr 28, 2010 | 8.034 | 8.052 | 7.936 | 7.968 | 8,268,455 | +0.00(+0.02%) |
Apr 27, 2010 | 8.072 | 8.246 | 7.967 | 7.967 | 6,537,208 | -0.13(-1.59%) |
Apr 26, 2010 | 7.990 | 8.146 | 7.978 | 8.095 | 5,053,637 | +0.15(+1.83%) |
Apr 23, 2010 | 7.931 | 8.019 | 7.906 | 7.950 | 8,179,055 | -0.00(-0.05%) |
Apr 22, 2010 | 7.874 | 7.969 | 7.825 | 7.953 | 5,839,381 | +0.04(+0.55%) |
Apr 21, 2010 | 7.837 | 7.931 | 7.819 | 7.910 | 3,244,382 | +0.05(+0.64%) |
Apr 20, 2010 | 7.879 | 7.963 | 7.848 | 7.860 | 174,910 | +0.04(+0.51%) |
Apr 19, 2010 | 7.771 | 7.851 | 7.697 | 7.820 | 3,148,622 | -0.00(-0.02%) |
Apr 16, 2010 | 7.918 | 7.957 | 7.810 | 7.821 | 4,356,078 | -0.09(-1.12%) |
Apr 15, 2010 | 7.810 | 7.962 | 7.790 | 7.910 | 2,634,156 | +0.09(+1.17%) |
Apr 14, 2010 | 7.786 | 7.835 | 7.784 | 7.819 | 2,187,587 | +0.05(+0.68%) |
Apr 13, 2010 | 7.830 | 7.830 | 7.734 | 7.766 | 1,767,455 | -0.07(-0.85%) |
Apr 12, 2010 | 7.783 | 7.856 | 7.783 | 7.832 | 2,267,216 | +0.03(+0.40%) |
Apr 09, 2010 | 7.742 | 7.823 | 7.742 | 7.802 | 3,140,763 | +0.06(+0.81%) |
Apr 08, 2010 | 7.771 | 7.778 | 7.639 | 7.739 | 3,235,915 | -0.04(-0.52%) |
Apr 07, 2010 | 7.842 | 7.845 | 7.750 | 7.779 | 4,183,201 | -0.06(-0.76%) |
Apr 06, 2010 | 7.741 | 7.860 | 7.704 | 7.839 | 5,298,551 | +0.08(+1.00%) |
Apr 05, 2010 | 7.808 | 7.809 | 7.745 | 7.761 | 2,162,786 | -0.03(-0.35%) |
Apr 01, 2010 | 7.709 | 7.788 | 7.788 | 7.788 | 13,585,779 | +0.15(+2.02%) |
Mar 31, 2010 | 7.703 | 7.703 | 7.615 | 7.634 | 3,816,220 | -0.07(-0.93%) |
Mar 30, 2010 | 7.708 | 7.853 | 7.703 | 7.705 | 3,827,401 | +0.03(+0.43%) |
Mar 29, 2010 | 7.642 | 7.708 | 7.620 | 7.672 | 2,811,522 | +0.07(+0.94%) |
Mar 26, 2010 | 7.588 | 7.691 | 7.552 | 7.600 | 3,281,588 | -0.00(-0.03%) |
Mar 25, 2010 | 7.578 | 7.720 | 7.578 | 7.603 | 2,900,290 | +0.05(+0.62%) |
Mar 24, 2010 | 7.588 | 7.640 | 7.519 | 7.556 | 2,176,746 | -0.08(-1.07%) |
Mar 23, 2010 | 7.616 | 7.711 | 7.523 | 7.637 | 4,408,669 | +0.04(+0.57%) |
Mar 22, 2010 | 7.221 | 7.624 | 7.214 | 7.594 | 6,308,053 | +0.32(+4.36%) |
Mar 19, 2010 | 7.225 | 7.320 | 7.192 | 7.277 | 4,154,301 | +0.07(+0.91%) |
Mar 18, 2010 | 7.273 | 7.313 | 7.187 | 7.212 | 3,244,625 | -0.06(-0.88%) |
Mar 17, 2010 | 7.303 | 7.325 | 7.265 | 7.276 | 2,455,665 | -0.01(-0.19%) |
Mar 16, 2010 | 7.213 | 7.294 | 7.199 | 7.289 | 2,224,906 | +0.05(+0.65%) |
Mar 15, 2010 | 7.196 | 7.247 | 7.191 | 7.242 | 2,184,751 | +0.06(+0.86%) |
Mar 12, 2010 | 7.207 | 7.220 | 7.124 | 7.181 | 2,044,842 | +0.06(+0.78%) |
Mar 11, 2010 | 7.188 | 7.188 | 7.047 | 7.125 | 2,222,508 | -0.09(-1.23%) |
Mar 10, 2010 | 7.192 | 7.249 | 7.176 | 7.214 | 2,455,560 | +0.05(+0.67%) |
Mar 09, 2010 | 7.178 | 7.226 | 7.149 | 7.166 | 1,835,814 | -0.04(-0.55%) |
Mar 08, 2010 | 7.218 | 7.252 | 7.175 | 7.205 | 1,593,720 | -0.01(-0.19%) |
Mar 05, 2010 | 7.271 | 7.342 | 7.219 | 7.219 | 3,169,461 | -0.03(-0.44%) |
Mar 04, 2010 | 7.181 | 7.271 | 7.146 | 7.251 | 3,210,385 | +0.09(+1.24%) |
Mar 03, 2010 | 7.138 | 7.209 | 7.138 | 7.162 | 3,179,475 | +0.07(+1.01%) |
Mar 02, 2010 | 7.097 | 7.162 | 7.070 | 7.091 | 5,838,887 | +0.02(+0.23%) |