Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.017 | 7.137 | 6.923 | 7.017 | 16,206,312 | -0.03(-0.37%) |
May 27, 2010 | 6.830 | 7.043 | 6.736 | 7.043 | 16,454,488 | +0.40(+6.04%) |
May 26, 2010 | 6.824 | 6.955 | 6.532 | 6.642 | 27,826 | +0.01(+0.08%) |
May 25, 2010 | 6.303 | 6.642 | 6.282 | 6.637 | 105,424 | -0.02(-0.31%) |
May 24, 2010 | 6.767 | 6.897 | 6.647 | 6.658 | 14,065,894 | -0.08(-1.24%) |
May 21, 2010 | 6.282 | 6.751 | 6.277 | 6.741 | 24,660,352 | +0.36(+5.64%) |
May 20, 2010 | 6.284 | 6.569 | 6.256 | 6.381 | 11,384 | -0.42(-6.21%) |
May 19, 2010 | 6.663 | 6.866 | 6.579 | 6.803 | 20,516,976 | -0.14(-2.03%) |
May 18, 2010 | 7.434 | 7.919 | 6.866 | 6.944 | 670,201 | -0.26(-3.61%) |
May 17, 2010 | 7.366 | 7.423 | 7.012 | 7.205 | 16,275,043 | -0.29(-3.81%) |
May 14, 2010 | 7.490 | 7.646 | 7.282 | 7.490 | 19,845,130 | -0.26(-3.35%) |
May 13, 2010 | 8.015 | 8.015 | 7.745 | 7.750 | 13,876,903 | -0.09(-1.13%) |
May 12, 2010 | 7.807 | 7.880 | 7.714 | 7.838 | 11,788,196 | +0.10(+1.34%) |
May 11, 2010 | 7.952 | 7.968 | 7.719 | 7.734 | 92,934 | -0.17(-2.17%) |
May 10, 2010 | 7.859 | 7.916 | 7.820 | 7.906 | 18,200,934 | +0.55(+7.41%) |
May 07, 2010 | 7.391 | 7.594 | 7.085 | 7.360 | 30,957,906 | -0.16(-2.14%) |
May 06, 2010 | 7.859 | 8.030 | 6.831 | 7.521 | 30,606,234 | -0.09(-1.16%) |
May 05, 2010 | 7.828 | 8.072 | 7.604 | 7.610 | 18,873,596 | -0.31(-3.87%) |
May 04, 2010 | 8.259 | 8.259 | 7.843 | 7.916 | 21,812,172 | -0.50(-5.98%) |
May 03, 2010 | 8.555 | 8.607 | 8.321 | 8.420 | 10,544,506 | -0.10(-1.16%) |
Apr 30, 2010 | 8.669 | 8.732 | 8.519 | 8.519 | 10,113,049 | -0.19(-2.21%) |
Apr 29, 2010 | 8.623 | 8.758 | 8.576 | 8.711 | 11,420,120 | +0.20(+2.32%) |
Apr 28, 2010 | 8.545 | 8.648 | 8.342 | 8.513 | 12,233,628 | +0.04(+0.49%) |
Apr 27, 2010 | 8.799 | 8.856 | 8.462 | 8.472 | 18,152,588 | -0.57(-6.32%) |
Apr 26, 2010 | 9.064 | 9.132 | 9.006 | 9.043 | 13,200,480 | +0.07(+0.75%) |
Apr 23, 2010 | 8.742 | 9.002 | 8.700 | 8.976 | 12,747,660 | +0.20(+2.31%) |
Apr 22, 2010 | 8.467 | 8.799 | 8.389 | 8.773 | 15,119,167 | +0.21(+2.43%) |
Apr 21, 2010 | 8.752 | 8.799 | 8.420 | 8.565 | 33,498 | -0.12(-1.38%) |
Apr 20, 2010 | 8.742 | 8.804 | 8.607 | 8.685 | 6,907 | -0.02(-0.24%) |
Apr 19, 2010 | 8.763 | 8.825 | 8.529 | 8.706 | 12,778,996 | -0.15(-1.70%) |
Apr 16, 2010 | 8.934 | 9.033 | 8.674 | 8.856 | 13,954,663 | -0.22(-2.46%) |
Apr 15, 2010 | 9.132 | 9.298 | 9.048 | 9.080 | 7,711,819 | -0.21(-2.24%) |
Apr 14, 2010 | 9.282 | 9.308 | 9.150 | 9.287 | 7,128,538 | +0.11(+1.19%) |
Apr 13, 2010 | 9.106 | 9.225 | 9.012 | 9.178 | 10,240,691 | -0.04(-0.39%) |
Apr 12, 2010 | 9.293 | 9.298 | 9.178 | 9.215 | 11,175,191 | -0.11(-1.17%) |
Apr 09, 2010 | 9.282 | 9.345 | 9.210 | 9.324 | 11,874,885 | +0.08(+0.90%) |
Apr 08, 2010 | 8.986 | 9.287 | 8.893 | 9.241 | 14,420,745 | +0.14(+1.54%) |
Apr 07, 2010 | 9.220 | 9.235 | 8.986 | 9.100 | 24,252,088 | -0.13(-1.41%) |
Apr 06, 2010 | 8.882 | 9.329 | 8.861 | 9.230 | 22,662,138 | +0.27(+3.01%) |
Apr 05, 2010 | 8.877 | 9.028 | 8.812 | 8.960 | 13,420,394 | +0.18(+2.01%) |
Apr 01, 2010 | 8.659 | 8.784 | 8.784 | 8.784 | 17,119,892 | +0.32(+3.74%) |
Mar 31, 2010 | 8.352 | 8.493 | 8.332 | 8.467 | 13,471,594 | +0.10(+1.18%) |
Mar 30, 2010 | 8.358 | 8.415 | 8.228 | 8.368 | 16,905,420 | +0.14(+1.70%) |
Mar 29, 2010 | 7.927 | 8.259 | 7.921 | 8.228 | 18,323,308 | +0.47(+6.02%) |
Mar 26, 2010 | 7.641 | 7.781 | 7.568 | 7.760 | 17,440,370 | +0.15(+1.98%) |
Mar 25, 2010 | 7.890 | 7.911 | 7.579 | 7.610 | 14,233,786 | -0.15(-1.94%) |
Mar 24, 2010 | 7.823 | 7.952 | 7.667 | 7.760 | 14,457,660 | -0.17(-2.10%) |
Mar 23, 2010 | 7.880 | 8.004 | 7.833 | 7.927 | 13,944,991 | +0.10(+1.33%) |
Mar 22, 2010 | 7.729 | 7.901 | 7.698 | 7.823 | 19,821,192 | -0.10(-1.25%) |
Mar 19, 2010 | 8.077 | 8.145 | 7.875 | 7.921 | 15,956,137 | -0.16(-1.99%) |
Mar 18, 2010 | 8.129 | 8.186 | 7.890 | 8.082 | 18,034,510 | -0.11(-1.39%) |
Mar 17, 2010 | 8.342 | 8.378 | 8.155 | 8.197 | 11,402,433 | -0.04(-0.50%) |
Mar 16, 2010 | 8.124 | 8.264 | 8.041 | 8.238 | 9,161,290 | +0.17(+2.12%) |
Mar 15, 2010 | 7.994 | 8.077 | 7.978 | 8.067 | 6,620,228 | -0.04(-0.45%) |
Mar 12, 2010 | 8.212 | 8.238 | 8.020 | 8.103 | 9,549,507 | -0.06(-0.70%) |
Mar 11, 2010 | 8.145 | 8.165 | 8.004 | 8.160 | 9,147,637 | -0.01(-0.13%) |
Mar 10, 2010 | 8.139 | 8.269 | 8.046 | 8.171 | 11,641,634 | +0.09(+1.16%) |
Mar 09, 2010 | 7.963 | 8.181 | 7.958 | 8.077 | 17,851,946 | +0.07(+0.91%) |
Mar 08, 2010 | 7.973 | 8.025 | 7.830 | 8.004 | 9,299,432 | +0.03(+0.39%) |
Mar 05, 2010 | 7.901 | 7.978 | 7.880 | 7.973 | 9,610,977 | +0.18(+2.27%) |
Mar 04, 2010 | 7.927 | 7.927 | 7.675 | 7.797 | 12,243,839 | -0.04(-0.46%) |
Mar 03, 2010 | 7.880 | 8.041 | 7.765 | 7.833 | 18,223,600 | -0.05(-0.59%) |
Mar 02, 2010 | 7.921 | 7.958 | 7.838 | 7.880 | 18,273,438 | +0.03(+0.33%) |