Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.961 | 8.064 | 7.868 | 7.961 | 5,370,884 | +0.01(+0.07%) |
May 27, 2010 | 7.842 | 7.957 | 7.808 | 7.955 | 4,276,014 | +0.28(+3.60%) |
May 26, 2010 | 7.731 | 7.878 | 7.663 | 7.679 | 5,448,644 | +0.04(+0.57%) |
May 25, 2010 | 7.313 | 7.667 | 7.265 | 7.635 | 7,001,086 | +0.03(+0.44%) |
May 24, 2010 | 7.696 | 7.789 | 7.599 | 7.602 | 3,668,937 | -0.07(-0.87%) |
May 21, 2010 | 7.329 | 7.745 | 7.230 | 7.669 | 7,913,575 | +0.24(+3.17%) |
May 20, 2010 | 7.491 | 7.567 | 7.426 | 7.433 | 7,272,039 | -0.44(-5.55%) |
May 19, 2010 | 7.974 | 8.007 | 7.625 | 7.870 | 8,721,774 | -0.16(-1.95%) |
May 18, 2010 | 8.322 | 8.396 | 7.949 | 8.026 | 4,876,510 | -0.17(-2.03%) |
May 17, 2010 | 8.288 | 8.343 | 7.980 | 8.192 | 4,929,509 | -0.10(-1.26%) |
May 14, 2010 | 8.296 | 8.540 | 8.227 | 8.296 | 5,754,298 | -0.33(-3.86%) |
May 13, 2010 | 8.735 | 8.758 | 8.593 | 8.629 | 4,763,780 | -0.14(-1.57%) |
May 12, 2010 | 8.553 | 8.793 | 8.526 | 8.767 | 5,367,960 | +0.30(+3.57%) |
May 11, 2010 | 8.485 | 8.571 | 8.454 | 8.464 | 7,752,615 | +0.09(+1.05%) |
May 10, 2010 | 8.239 | 8.376 | 8.224 | 8.376 | 6,866,201 | +0.57(+7.36%) |
May 07, 2010 | 7.826 | 7.951 | 7.698 | 7.802 | 8,783,648 | -0.03(-0.44%) |
May 06, 2010 | 8.010 | 8.126 | 7.418 | 7.836 | 691 | -0.19(-2.39%) |
May 05, 2010 | 8.158 | 8.237 | 8.029 | 8.029 | 5,776,653 | -0.28(-3.36%) |
May 04, 2010 | 8.542 | 8.542 | 8.269 | 8.308 | 4,770,768 | -0.39(-4.49%) |
May 03, 2010 | 8.615 | 8.736 | 8.590 | 8.699 | 2,525,056 | +0.18(+2.16%) |
Apr 30, 2010 | 8.700 | 8.801 | 8.515 | 8.515 | 3,262,283 | -0.22(-2.47%) |
Apr 29, 2010 | 8.668 | 8.879 | 8.668 | 8.730 | 4,808,089 | +0.11(+1.33%) |
Apr 28, 2010 | 8.515 | 8.787 | 8.498 | 8.616 | 7,703,432 | +0.33(+3.96%) |
Apr 27, 2010 | 8.532 | 8.560 | 8.272 | 8.288 | 4,168,910 | -0.31(-3.60%) |
Apr 26, 2010 | 8.555 | 8.648 | 8.553 | 8.597 | 1,873,586 | -0.01(-0.15%) |
Apr 23, 2010 | 8.547 | 8.651 | 8.537 | 8.610 | 1,554,045 | +0.02(+0.25%) |
Apr 22, 2010 | 8.573 | 8.603 | 8.435 | 8.589 | 2,350,458 | -0.02(-0.20%) |
Apr 21, 2010 | 8.553 | 8.634 | 8.535 | 8.606 | 2,429,690 | +0.06(+0.73%) |
Apr 20, 2010 | 8.529 | 8.680 | 8.529 | 8.544 | 236,279 | +0.12(+1.37%) |
Apr 19, 2010 | 8.286 | 8.448 | 8.286 | 8.428 | 6,249,114 | +0.09(+1.02%) |
Apr 16, 2010 | 8.474 | 8.495 | 8.210 | 8.343 | 2,871,688 | -0.17(-1.99%) |
Apr 15, 2010 | 8.456 | 8.654 | 8.456 | 8.512 | 2,096,732 | +0.02(+0.26%) |
Apr 14, 2010 | 8.443 | 8.560 | 8.443 | 8.490 | 2,226,488 | +0.13(+1.50%) |
Apr 13, 2010 | 8.289 | 8.414 | 8.192 | 8.364 | 2,974,706 | +0.11(+1.28%) |
Apr 12, 2010 | 8.320 | 8.322 | 8.195 | 8.259 | 2,084,317 | -0.06(-0.73%) |
Apr 09, 2010 | 8.305 | 8.388 | 8.268 | 8.320 | 2,840,927 | +0.01(+0.12%) |
Apr 08, 2010 | 8.133 | 8.327 | 8.065 | 8.309 | 3,203,644 | +0.16(+1.92%) |
Apr 07, 2010 | 8.178 | 8.187 | 8.019 | 8.153 | 2,749,217 | -0.05(-0.60%) |
Apr 06, 2010 | 8.386 | 8.390 | 8.171 | 8.202 | 2,499,549 | -0.21(-2.44%) |
Apr 05, 2010 | 8.336 | 8.440 | 8.296 | 8.408 | 1,845,646 | +0.13(+1.59%) |
Apr 01, 2010 | 8.187 | 8.276 | 8.276 | 8.276 | 1,763,400 | +0.14(+1.72%) |
Mar 31, 2010 | 8.079 | 8.147 | 8.006 | 8.136 | 2,597,071 | +0.05(+0.64%) |
Mar 30, 2010 | 8.082 | 8.195 | 8.051 | 8.084 | 2,150,581 | +0.05(+0.68%) |
Mar 29, 2010 | 7.906 | 8.066 | 7.818 | 8.029 | 2,648,183 | +0.18(+2.34%) |
Mar 26, 2010 | 7.900 | 7.912 | 7.799 | 7.845 | 1,832,311 | -0.04(-0.50%) |
Mar 25, 2010 | 7.793 | 7.962 | 7.793 | 7.884 | 2,470,737 | +0.16(+2.12%) |
Mar 24, 2010 | 7.719 | 7.786 | 7.696 | 7.721 | 1,798,163 | -0.04(-0.52%) |
Mar 23, 2010 | 7.843 | 7.843 | 7.702 | 7.761 | 2,053,873 | -0.04(-0.55%) |
Mar 22, 2010 | 7.710 | 7.826 | 7.675 | 7.804 | 2,400,300 | +0.03(+0.37%) |
Mar 19, 2010 | 7.883 | 7.906 | 7.745 | 7.776 | 3,454,020 | -0.09(-1.15%) |
Mar 18, 2010 | 7.917 | 7.966 | 7.847 | 7.866 | 2,884,483 | -0.08(-1.01%) |
Mar 17, 2010 | 7.969 | 8.015 | 7.916 | 7.946 | 1,505,675 | -0.02(-0.27%) |
Mar 16, 2010 | 7.945 | 7.976 | 7.863 | 7.968 | 1,368,916 | +0.08(+0.96%) |
Mar 15, 2010 | 7.843 | 7.892 | 7.843 | 7.892 | 1,063,214 | -0.01(-0.15%) |
Mar 12, 2010 | 7.939 | 7.971 | 7.862 | 7.903 | 2,440,292 | +0.03(+0.42%) |
Mar 11, 2010 | 7.733 | 7.897 | 7.733 | 7.870 | 3,944,934 | +0.05(+0.70%) |
Mar 10, 2010 | 7.823 | 7.864 | 7.771 | 7.816 | 3,030,875 | -0.03(-0.44%) |
Mar 09, 2010 | 7.751 | 7.884 | 7.720 | 7.850 | 2,739,695 | +0.08(+1.05%) |
Mar 08, 2010 | 7.943 | 7.943 | 7.745 | 7.768 | 2,919,703 | -0.12(-1.54%) |
Mar 05, 2010 | 7.700 | 7.922 | 7.691 | 7.890 | 4,611,636 | +0.23(+3.05%) |
Mar 04, 2010 | 7.602 | 7.668 | 7.548 | 7.657 | 3,662,342 | +0.04(+0.51%) |
Mar 03, 2010 | 7.407 | 7.642 | 7.364 | 7.618 | 8,501,687 | +0.30(+4.03%) |
Mar 02, 2010 | 7.241 | 7.348 | 7.241 | 7.323 | 4,106,875 | +0.14(+1.90%) |