Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.868 | 7.899 | 7.606 | 7.649 | 6,155,112 | -0.22(-2.79%) |
May 27, 2010 | 7.783 | 7.893 | 7.625 | 7.868 | 2,309,176 | +0.23(+3.03%) |
May 26, 2010 | 7.533 | 7.685 | 7.442 | 7.637 | 3,171,247 | +0.15(+2.03%) |
May 25, 2010 | 7.302 | 7.497 | 7.143 | 7.485 | 1,723,834 | +0.04(+0.49%) |
May 24, 2010 | 7.752 | 7.752 | 7.442 | 7.448 | 1,190,716 | -0.30(-3.85%) |
May 21, 2010 | 7.454 | 7.880 | 7.381 | 7.746 | 2,233,471 | +0.22(+2.98%) |
May 20, 2010 | 7.564 | 7.844 | 7.515 | 7.523 | 2,765,803 | -0.49(-6.06%) |
May 19, 2010 | 8.020 | 8.234 | 7.886 | 8.008 | 2,050,041 | -0.01(-0.15%) |
May 18, 2010 | 8.526 | 8.526 | 7.972 | 8.020 | 2,851,120 | -0.40(-4.70%) |
May 17, 2010 | 8.416 | 8.617 | 8.154 | 8.416 | 2,905,032 | +0.04(+0.44%) |
May 14, 2010 | 8.410 | 8.416 | 8.148 | 8.380 | 2,485,531 | -0.10(-1.22%) |
May 13, 2010 | 8.538 | 8.556 | 8.368 | 8.483 | 1,872,207 | -0.10(-1.14%) |
May 12, 2010 | 8.331 | 8.581 | 8.294 | 8.581 | 2,581,872 | +0.29(+3.53%) |
May 11, 2010 | 8.276 | 8.398 | 7.899 | 8.288 | 1,763,224 | +0.25(+3.11%) |
May 10, 2010 | 7.960 | 8.240 | 7.911 | 8.039 | 2,214,309 | +0.36(+4.68%) |
May 07, 2010 | 7.886 | 8.020 | 7.582 | 7.679 | 3,321,296 | -0.23(-2.93%) |
May 06, 2010 | 8.349 | 8.392 | 7.399 | 7.911 | 4,489,794 | -0.49(-5.80%) |
May 05, 2010 | 8.404 | 8.556 | 8.148 | 8.398 | 3,008,609 | +0.07(+0.80%) |
May 04, 2010 | 8.745 | 8.873 | 8.282 | 8.331 | 3,122,847 | -0.54(-6.11%) |
May 03, 2010 | 9.092 | 9.129 | 8.727 | 8.873 | 2,226,562 | -0.23(-2.48%) |
Apr 30, 2010 | 9.287 | 9.354 | 9.092 | 9.098 | 3,306,765 | -0.19(-2.10%) |
Apr 29, 2010 | 9.202 | 9.372 | 9.013 | 9.293 | 1,743,764 | +0.16(+1.73%) |
Apr 28, 2010 | 9.281 | 9.384 | 9.001 | 9.135 | 2,639,410 | -0.05(-0.60%) |
Apr 27, 2010 | 9.427 | 9.579 | 9.141 | 9.190 | 3,679,395 | -0.29(-3.02%) |
Apr 26, 2010 | 9.604 | 9.683 | 9.427 | 9.476 | 3,534,249 | -0.09(-0.95%) |
Apr 23, 2010 | 9.281 | 9.579 | 9.217 | 9.567 | 3,375,077 | +0.29(+3.08%) |
Apr 22, 2010 | 8.733 | 9.378 | 8.684 | 9.281 | 4,198,273 | +0.55(+6.28%) |
Apr 21, 2010 | 8.648 | 8.849 | 8.623 | 8.733 | 2,435,090 | +0.07(+0.84%) |
Apr 20, 2010 | 8.739 | 8.739 | 8.550 | 8.660 | 2,359,924 | -0.04(-0.49%) |
Apr 19, 2010 | 8.398 | 8.727 | 8.355 | 8.703 | 3,390,468 | +0.28(+3.33%) |
Apr 16, 2010 | 8.453 | 8.465 | 8.203 | 8.422 | 2,754,215 | -0.05(-0.65%) |
Apr 15, 2010 | 8.416 | 8.629 | 8.416 | 8.477 | 1,749,122 | +0.07(+0.87%) |
Apr 14, 2010 | 8.331 | 8.435 | 8.295 | 8.404 | 1,622,344 | +0.13(+1.55%) |
Apr 13, 2010 | 8.258 | 8.288 | 8.161 | 8.276 | 1,200,091 | -0.03(-0.37%) |
Apr 12, 2010 | 8.282 | 8.361 | 8.215 | 8.307 | 1,845,059 | +0.04(+0.44%) |
Apr 09, 2010 | 8.221 | 8.270 | 8.145 | 8.270 | 929,278 | +0.07(+0.82%) |
Apr 08, 2010 | 8.203 | 8.221 | 8.081 | 8.203 | 954,649 | -0.01(-0.15%) |
Apr 07, 2010 | 8.185 | 8.234 | 8.100 | 8.215 | 1,999,389 | -0.01(-0.07%) |
Apr 06, 2010 | 8.051 | 8.264 | 8.020 | 8.221 | 1,461,755 | +0.18(+2.20%) |
Apr 05, 2010 | 8.014 | 8.045 | 7.902 | 8.045 | 978,586 | +0.04(+0.53%) |
Apr 01, 2010 | 8.075 | 8.002 | 8.002 | 8.002 | 1,035,644 | -0.07(-0.90%) |
Mar 31, 2010 | 7.996 | 8.112 | 7.984 | 8.075 | 1,103,126 | +0.02(+0.30%) |
Mar 30, 2010 | 7.935 | 8.087 | 7.917 | 8.051 | 878,315 | +0.14(+1.77%) |
Mar 29, 2010 | 8.020 | 8.069 | 7.826 | 7.911 | 1,212,207 | -0.09(-1.14%) |
Mar 26, 2010 | 8.215 | 8.257 | 7.972 | 8.002 | 2,066,333 | -0.16(-1.93%) |
Mar 25, 2010 | 8.227 | 8.312 | 8.154 | 8.160 | 1,922,767 | +0.00(+0.00%) |
Mar 24, 2010 | 8.239 | 8.469 | 8.154 | 8.160 | 1,435,183 | -0.12(-1.39%) |
Mar 23, 2010 | 8.233 | 8.306 | 8.099 | 8.275 | 1,214,997 | +0.02(+0.29%) |
Mar 22, 2010 | 8.136 | 8.299 | 8.008 | 8.251 | 1,058,415 | +0.06(+0.74%) |
Mar 19, 2010 | 8.081 | 8.202 | 8.045 | 8.190 | 2,653,121 | +0.15(+1.89%) |
Mar 18, 2010 | 8.184 | 8.209 | 7.996 | 8.039 | 2,405,872 | -0.14(-1.71%) |
Mar 17, 2010 | 8.002 | 8.184 | 7.917 | 8.178 | 1,955,321 | +0.18(+2.20%) |
Mar 16, 2010 | 7.899 | 8.008 | 7.820 | 8.002 | 1,391,020 | +0.10(+1.31%) |
Mar 15, 2010 | 7.844 | 7.917 | 7.735 | 7.899 | 845,240 | +0.02(+0.23%) |
Mar 12, 2010 | 7.948 | 8.008 | 7.826 | 7.881 | 797,645 | -0.04(-0.54%) |
Mar 11, 2010 | 7.899 | 7.951 | 7.802 | 7.923 | 1,965,742 | +0.04(+0.46%) |
Mar 10, 2010 | 7.899 | 8.033 | 7.826 | 7.887 | 1,497,635 | -0.01(-0.15%) |
Mar 09, 2010 | 7.784 | 7.954 | 7.720 | 7.899 | 1,717,331 | +0.10(+1.24%) |
Mar 08, 2010 | 7.778 | 7.847 | 7.750 | 7.802 | 1,542,128 | +0.04(+0.47%) |
Mar 05, 2010 | 7.614 | 7.772 | 7.535 | 7.766 | 1,545,125 | +0.21(+2.73%) |
Mar 04, 2010 | 7.723 | 7.790 | 7.535 | 7.559 | 2,285,876 | -0.12(-1.50%) |
Mar 03, 2010 | 7.687 | 7.772 | 7.638 | 7.675 | 1,750,802 | +0.04(+0.48%) |
Mar 02, 2010 | 7.505 | 7.672 | 7.505 | 7.638 | 2,336,057 | +0.13(+1.70%) |