Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.687 | 6.942 | 6.687 | 6.687 | 10,451,400 | -0.11(-1.67%) |
May 27, 2010 | 6.607 | 6.808 | 6.514 | 6.801 | 9,967,994 | +0.43(+6.73%) |
May 26, 2010 | 6.285 | 6.446 | 6.225 | 6.372 | 895 | +0.22(+3.59%) |
May 25, 2010 | 5.541 | 6.218 | 5.474 | 6.151 | 1,492 | +0.42(+7.37%) |
May 24, 2010 | 6.030 | 6.184 | 5.729 | 5.729 | 8,778,950 | -0.30(-5.00%) |
May 21, 2010 | 5.762 | 6.097 | 5.648 | 6.030 | 9,350,345 | +0.19(+3.21%) |
May 20, 2010 | 5.792 | 5.997 | 5.769 | 5.843 | 2,984 | -0.54(-8.50%) |
May 19, 2010 | 6.138 | 6.419 | 6.024 | 6.385 | 13,413,299 | +0.25(+4.15%) |
May 18, 2010 | 6.439 | 6.479 | 6.071 | 6.131 | 5,969 | -0.28(-4.39%) |
May 17, 2010 | 6.613 | 6.700 | 6.024 | 6.412 | 10,220,701 | -0.20(-3.04%) |
May 14, 2010 | 6.613 | 6.975 | 6.553 | 6.613 | 7,848,878 | -0.40(-5.73%) |
May 13, 2010 | 6.968 | 7.149 | 6.901 | 7.015 | 11,641,879 | +0.07(+1.06%) |
May 12, 2010 | 7.002 | 7.223 | 6.875 | 6.942 | 10,325,461 | +0.06(+0.88%) |
May 11, 2010 | 7.089 | 7.096 | 6.848 | 6.881 | 9,125,558 | -0.34(-4.64%) |
May 10, 2010 | 7.062 | 7.216 | 7.042 | 7.216 | 6,557,288 | +0.57(+8.57%) |
May 07, 2010 | 7.069 | 7.183 | 6.627 | 6.647 | 11,004,553 | -0.12(-1.78%) |
May 06, 2010 | 6.767 | 7.210 | 6.124 | 6.767 | 7,313 | -0.30(-4.27%) |
May 05, 2010 | 7.109 | 7.320 | 7.015 | 7.069 | 8,569,775 | -0.26(-3.56%) |
May 04, 2010 | 7.605 | 7.665 | 7.303 | 7.330 | 226 | -0.42(-5.45%) |
May 03, 2010 | 7.672 | 7.833 | 7.645 | 7.752 | 2,755,429 | +0.11(+1.40%) |
Apr 30, 2010 | 7.886 | 7.980 | 7.612 | 7.645 | 5,024,742 | -0.20(-2.56%) |
Apr 29, 2010 | 7.638 | 7.943 | 7.625 | 7.846 | 7,638,295 | +0.29(+3.81%) |
Apr 28, 2010 | 7.511 | 7.625 | 7.404 | 7.558 | 5,829,530 | +0.10(+1.35%) |
Apr 27, 2010 | 7.860 | 7.903 | 7.451 | 7.457 | 619 | -0.44(-5.60%) |
Apr 26, 2010 | 8.047 | 8.107 | 7.900 | 7.900 | 4,241,370 | -0.08(-1.01%) |
Apr 23, 2010 | 7.933 | 8.040 | 7.846 | 7.980 | 3,902,748 | +0.09(+1.10%) |
Apr 22, 2010 | 7.779 | 7.927 | 7.598 | 7.893 | 4,898,270 | +0.08(+1.03%) |
Apr 21, 2010 | 7.920 | 7.947 | 7.779 | 7.813 | 4,020,535 | -0.08(-1.02%) |
Apr 20, 2010 | 7.873 | 7.960 | 7.779 | 7.893 | 1,641 | +0.05(+0.60%) |
Apr 19, 2010 | 8.074 | 8.087 | 7.672 | 7.846 | 6,151,891 | -0.24(-2.98%) |
Apr 16, 2010 | 8.349 | 8.409 | 8.027 | 8.087 | 6,605,794 | -0.28(-3.36%) |
Apr 15, 2010 | 8.375 | 8.476 | 8.322 | 8.369 | 3,965,967 | -0.03(-0.32%) |
Apr 14, 2010 | 8.375 | 8.429 | 8.335 | 8.396 | 4,052,506 | +0.07(+0.89%) |
Apr 13, 2010 | 8.409 | 8.439 | 8.241 | 8.322 | 2,992,818 | -0.09(-1.04%) |
Apr 12, 2010 | 8.463 | 8.543 | 8.355 | 8.409 | 3,241,099 | -0.05(-0.63%) |
Apr 09, 2010 | 8.483 | 8.556 | 8.389 | 8.463 | 3,485,840 | -0.01(-0.08%) |
Apr 08, 2010 | 8.409 | 8.493 | 8.322 | 8.469 | 3,934,102 | -0.01(-0.08%) |
Apr 07, 2010 | 8.643 | 8.717 | 8.396 | 8.476 | 5,302,934 | -0.14(-1.63%) |
Apr 06, 2010 | 8.396 | 8.664 | 8.396 | 8.617 | 5,802,987 | +0.10(+1.18%) |
Apr 05, 2010 | 8.335 | 8.530 | 8.288 | 8.516 | 5,158,061 | +0.24(+2.91%) |
Apr 01, 2010 | 8.134 | 8.275 | 8.275 | 8.275 | 5,615,528 | +0.20(+2.49%) |
Mar 31, 2010 | 8.255 | 8.288 | 8.047 | 8.074 | 6,172,903 | -0.21(-2.51%) |
Mar 30, 2010 | 8.489 | 8.509 | 8.128 | 8.282 | 5,739,885 | -0.16(-1.90%) |
Mar 29, 2010 | 8.597 | 8.697 | 8.352 | 8.442 | 5,910,342 | -0.07(-0.79%) |
Mar 26, 2010 | 8.617 | 8.751 | 8.456 | 8.509 | 5,069,347 | -0.10(-1.17%) |
Mar 25, 2010 | 8.978 | 9.045 | 8.603 | 8.610 | 6,569,453 | -0.30(-3.38%) |
Mar 24, 2010 | 8.798 | 8.952 | 8.731 | 8.911 | 4,373,028 | +0.03(+0.38%) |
Mar 23, 2010 | 8.664 | 8.918 | 8.643 | 8.878 | 6,267,346 | +0.26(+3.03%) |
Mar 22, 2010 | 8.456 | 8.670 | 8.288 | 8.617 | 4,910,127 | +0.06(+0.70%) |
Mar 19, 2010 | 8.992 | 9.079 | 8.536 | 8.556 | 8,075,998 | -0.42(-4.63%) |
Mar 18, 2010 | 8.938 | 9.119 | 8.885 | 8.972 | 5,407,294 | -0.03(-0.37%) |
Mar 17, 2010 | 8.972 | 9.106 | 8.898 | 9.005 | 5,525,001 | +0.03(+0.37%) |
Mar 16, 2010 | 8.724 | 9.005 | 8.724 | 8.972 | 5,480,891 | +0.08(+0.90%) |
Mar 15, 2010 | 8.905 | 8.978 | 8.838 | 8.891 | 7,329,934 | -0.15(-1.70%) |
Mar 12, 2010 | 9.099 | 9.146 | 8.938 | 9.045 | 3,584,783 | +0.03(+0.37%) |
Mar 11, 2010 | 8.965 | 9.092 | 8.824 | 9.012 | 4,467,741 | +0.02(+0.22%) |
Mar 10, 2010 | 8.925 | 9.105 | 8.866 | 8.992 | 8,002,175 | +0.11(+1.20%) |
Mar 09, 2010 | 9.018 | 9.052 | 8.812 | 8.885 | 6,555,578 | -0.20(-2.20%) |
Mar 08, 2010 | 9.165 | 9.258 | 9.058 | 9.085 | 4,402,911 | -0.07(-0.80%) |
Mar 05, 2010 | 8.979 | 9.351 | 8.925 | 9.158 | 9,553,278 | +0.26(+2.91%) |
Mar 04, 2010 | 8.846 | 8.959 | 8.779 | 8.899 | 7,929,275 | +0.04(+0.45%) |
Mar 03, 2010 | 9.032 | 9.138 | 8.829 | 8.859 | 7,308,615 | -0.19(-2.13%) |
Mar 02, 2010 | 9.211 | 9.278 | 9.018 | 9.052 | 6,990,113 | -0.09(-0.95%) |