Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.994 | 8.263 | 7.917 | 7.994 | 5,358,190 | -0.00(-0.06%) |
May 27, 2010 | 7.847 | 8.001 | 7.753 | 7.999 | 5,327,522 | +0.37(+4.83%) |
May 26, 2010 | 7.630 | 7.979 | 7.546 | 7.630 | 11,276 | +0.05(+0.60%) |
May 25, 2010 | 7.255 | 7.606 | 7.081 | 7.584 | 4,921,104 | +0.08(+1.12%) |
May 24, 2010 | 7.589 | 7.842 | 7.491 | 7.500 | 3,422,276 | -0.08(-1.02%) |
May 21, 2010 | 7.228 | 7.657 | 7.168 | 7.577 | 5,336,369 | +0.16(+2.11%) |
May 20, 2010 | 7.422 | 7.702 | 7.375 | 7.421 | 5,282,044 | -0.37(-4.79%) |
May 19, 2010 | 7.823 | 8.018 | 7.657 | 7.794 | 5,291,601 | -0.09(-1.16%) |
May 18, 2010 | 8.300 | 8.331 | 7.828 | 7.885 | 3,488,030 | -0.27(-3.34%) |
May 17, 2010 | 8.155 | 8.194 | 7.765 | 8.158 | 5,982,378 | +0.05(+0.59%) |
May 14, 2010 | 8.109 | 8.338 | 7.994 | 8.109 | 5,335,957 | -0.20(-2.38%) |
May 13, 2010 | 8.432 | 8.738 | 8.218 | 8.307 | 7,139,208 | -0.13(-1.60%) |
May 12, 2010 | 8.198 | 8.511 | 8.173 | 8.442 | 5,445,033 | +0.31(+3.79%) |
May 11, 2010 | 8.189 | 8.251 | 8.083 | 8.133 | 3,764,544 | +0.06(+0.75%) |
May 10, 2010 | 7.958 | 8.078 | 7.919 | 8.073 | 6,142,297 | +0.76(+10.37%) |
May 07, 2010 | 7.498 | 7.710 | 7.240 | 7.315 | 8,727,210 | -0.17(-2.25%) |
May 06, 2010 | 7.702 | 7.919 | 6.848 | 7.483 | 791,147 | -0.16(-2.08%) |
May 05, 2010 | 7.702 | 7.910 | 7.587 | 7.642 | 6,339,397 | -0.38(-4.77%) |
May 04, 2010 | 8.191 | 8.215 | 7.953 | 8.025 | 5,595,218 | -0.30(-3.64%) |
May 03, 2010 | 8.170 | 8.355 | 8.170 | 8.328 | 3,995,799 | +0.21(+2.64%) |
Apr 30, 2010 | 8.458 | 8.475 | 8.114 | 8.114 | 4,496,080 | -0.31(-3.63%) |
Apr 29, 2010 | 8.309 | 8.451 | 8.263 | 8.420 | 5,157,552 | +0.20(+2.40%) |
Apr 28, 2010 | 8.136 | 8.232 | 8.008 | 8.223 | 4,929,427 | +0.17(+2.09%) |
Apr 27, 2010 | 8.210 | 8.263 | 7.950 | 8.054 | 6,656,234 | -0.20(-2.39%) |
Apr 26, 2010 | 8.422 | 8.478 | 8.206 | 8.251 | 5,217,948 | -0.13(-1.49%) |
Apr 23, 2010 | 8.617 | 8.704 | 8.273 | 8.377 | 9,450,099 | -0.21(-2.44%) |
Apr 22, 2010 | 8.275 | 8.620 | 8.194 | 8.586 | 11,195,869 | +0.21(+2.53%) |
Apr 21, 2010 | 8.061 | 8.401 | 7.794 | 8.374 | 27,733,568 | +0.85(+11.33%) |
Apr 20, 2010 | 7.394 | 7.616 | 7.380 | 7.522 | 21,804 | +0.15(+2.02%) |
Apr 19, 2010 | 7.315 | 7.447 | 7.223 | 7.373 | 3,537,296 | +0.01(+0.13%) |
Apr 16, 2010 | 7.471 | 7.522 | 7.197 | 7.363 | 3,885,149 | -0.15(-2.02%) |
Apr 15, 2010 | 7.534 | 7.637 | 7.433 | 7.515 | 2,932,312 | -0.02(-0.32%) |
Apr 14, 2010 | 7.440 | 7.548 | 7.421 | 7.539 | 2,292,741 | +0.13(+1.75%) |
Apr 13, 2010 | 7.515 | 7.546 | 7.327 | 7.409 | 2,260,105 | -0.11(-1.44%) |
Apr 12, 2010 | 7.411 | 7.551 | 7.358 | 7.517 | 4,004,924 | +0.12(+1.56%) |
Apr 09, 2010 | 7.368 | 7.421 | 7.233 | 7.401 | 2,389,386 | +0.04(+0.52%) |
Apr 08, 2010 | 7.271 | 7.454 | 7.103 | 7.363 | 3,343,992 | +0.07(+0.92%) |
Apr 07, 2010 | 7.440 | 7.452 | 7.199 | 7.296 | 3,232,678 | -0.16(-2.13%) |
Apr 06, 2010 | 7.488 | 7.510 | 7.414 | 7.454 | 2,032,400 | -0.00(-0.06%) |
Apr 05, 2010 | 7.414 | 7.527 | 7.414 | 7.459 | 2,041,487 | +0.09(+1.24%) |
Apr 01, 2010 | 7.296 | 7.368 | 7.368 | 7.368 | 1,627,648 | +0.11(+1.46%) |
Mar 31, 2010 | 7.349 | 7.445 | 7.250 | 7.262 | 2,474,885 | -0.14(-1.92%) |
Mar 30, 2010 | 7.532 | 7.563 | 7.320 | 7.404 | 2,279,255 | -0.10(-1.28%) |
Mar 29, 2010 | 7.324 | 7.524 | 7.324 | 7.500 | 3,722,766 | +0.23(+3.11%) |
Mar 26, 2010 | 7.185 | 7.288 | 7.185 | 7.274 | 2,123,559 | +0.11(+1.51%) |
Mar 25, 2010 | 7.223 | 7.346 | 7.146 | 7.166 | 2,185,343 | -0.01(-0.10%) |
Mar 24, 2010 | 7.250 | 7.320 | 7.105 | 7.173 | 1,773,526 | -0.10(-1.39%) |
Mar 23, 2010 | 7.173 | 7.314 | 7.151 | 7.274 | 2,060,771 | +0.13(+1.79%) |
Mar 22, 2010 | 6.910 | 7.182 | 6.804 | 7.146 | 2,664,903 | +0.18(+2.56%) |
Mar 19, 2010 | 7.271 | 7.294 | 6.949 | 6.968 | 5,476,320 | -0.29(-3.98%) |
Mar 18, 2010 | 7.209 | 7.300 | 7.170 | 7.257 | 2,929,970 | +0.04(+0.57%) |
Mar 17, 2010 | 7.377 | 7.377 | 7.163 | 7.216 | 4,135,227 | -0.15(-2.09%) |
Mar 16, 2010 | 7.438 | 7.465 | 7.351 | 7.370 | 3,384,611 | -0.02(-0.23%) |
Mar 15, 2010 | 7.324 | 7.401 | 7.324 | 7.387 | 2,423,821 | -0.05(-0.71%) |
Mar 12, 2010 | 7.498 | 7.532 | 7.409 | 7.440 | 3,273,143 | -0.04(-0.48%) |
Mar 11, 2010 | 7.421 | 7.495 | 7.332 | 7.476 | 3,934,278 | +0.10(+1.34%) |
Mar 10, 2010 | 7.291 | 7.445 | 7.271 | 7.377 | 4,184,493 | +0.07(+0.96%) |
Mar 09, 2010 | 7.190 | 7.332 | 7.168 | 7.308 | 5,050,523 | +0.08(+1.07%) |
Mar 08, 2010 | 7.269 | 7.344 | 7.192 | 7.231 | 4,080,666 | +0.01(+0.10%) |
Mar 05, 2010 | 7.117 | 7.231 | 7.002 | 7.223 | 7,020,015 | +0.14(+2.01%) |
Mar 04, 2010 | 7.110 | 7.194 | 7.009 | 7.081 | 3,769,274 | -0.03(-0.37%) |
Mar 03, 2010 | 7.011 | 7.192 | 6.978 | 7.108 | 3,125,242 | +0.09(+1.33%) |
Mar 02, 2010 | 7.088 | 7.129 | 6.981 | 7.014 | 4,027,883 | -0.04(-0.61%) |