Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.174 | 7.248 | 7.056 | 7.174 | 3,952,545 | -0.02(-0.31%) |
May 27, 2010 | 7.085 | 7.203 | 7.041 | 7.196 | 4,937,768 | +0.37(+5.41%) |
May 26, 2010 | 6.901 | 6.975 | 6.805 | 6.827 | 6,996,148 | -0.01(-0.22%) |
May 25, 2010 | 6.820 | 6.879 | 6.672 | 6.842 | 14,001,340 | -0.21(-3.03%) |
May 24, 2010 | 7.063 | 7.211 | 7.048 | 7.056 | 3,620,418 | +0.00(+0.00%) |
May 21, 2010 | 6.820 | 7.159 | 6.820 | 7.056 | 5,251,846 | +0.14(+2.03%) |
May 20, 2010 | 6.879 | 7.130 | 6.842 | 6.916 | 406 | -0.21(-2.90%) |
May 19, 2010 | 7.218 | 7.218 | 7.012 | 7.122 | 8,081,438 | -0.15(-2.03%) |
May 18, 2010 | 7.491 | 7.491 | 7.255 | 7.270 | 49,020 | -0.38(-4.92%) |
May 17, 2010 | 7.676 | 7.735 | 7.491 | 7.646 | 5,137,342 | -0.14(-1.80%) |
May 14, 2010 | 7.787 | 7.927 | 7.661 | 7.787 | 7,501,113 | -0.12(-1.49%) |
May 13, 2010 | 7.875 | 8.041 | 7.831 | 7.905 | 3,644,045 | +0.07(+0.85%) |
May 12, 2010 | 7.816 | 7.875 | 7.750 | 7.838 | 3,925,454 | -0.02(-0.28%) |
May 11, 2010 | 7.905 | 7.964 | 7.860 | 7.860 | 48,259 | -0.32(-3.97%) |
May 10, 2010 | 8.133 | 8.185 | 8.096 | 8.185 | 5,874,318 | +0.29(+3.64%) |
May 07, 2010 | 7.735 | 8.052 | 7.646 | 7.897 | 10,194,697 | +0.22(+2.88%) |
May 06, 2010 | 7.897 | 7.941 | 7.388 | 7.676 | 6,813,937 | -0.40(-4.94%) |
May 05, 2010 | 8.133 | 8.185 | 8.001 | 8.074 | 4,895,519 | -0.30(-3.53%) |
May 04, 2010 | 8.561 | 8.598 | 8.340 | 8.370 | 91,911 | -0.41(-4.63%) |
May 03, 2010 | 8.650 | 8.812 | 8.650 | 8.776 | 2,141,365 | +0.22(+2.59%) |
Apr 30, 2010 | 8.761 | 8.761 | 8.502 | 8.554 | 3,121,419 | -0.30(-3.42%) |
Apr 29, 2010 | 8.812 | 8.931 | 8.790 | 8.857 | 2,393,635 | +0.19(+2.21%) |
Apr 28, 2010 | 8.739 | 8.746 | 8.624 | 8.665 | 3,840,188 | +0.00(+0.00%) |
Apr 27, 2010 | 8.753 | 8.894 | 8.635 | 8.665 | 57,194 | -0.26(-2.89%) |
Apr 26, 2010 | 9.004 | 9.004 | 8.901 | 8.923 | 2,989,794 | -0.08(-0.90%) |
Apr 23, 2010 | 9.100 | 9.100 | 8.938 | 9.004 | 5,401,562 | -0.23(-2.48%) |
Apr 22, 2010 | 8.606 | 9.263 | 8.598 | 9.233 | 15,584,613 | +0.59(+6.83%) |
Apr 21, 2010 | 8.458 | 8.665 | 8.340 | 8.643 | 71,942 | +0.35(+4.27%) |
Apr 20, 2010 | 8.266 | 8.288 | 8.200 | 8.288 | 5,961 | +0.11(+1.35%) |
Apr 19, 2010 | 8.163 | 8.259 | 8.126 | 8.178 | 5,349,458 | -0.10(-1.25%) |
Apr 16, 2010 | 8.296 | 8.340 | 8.200 | 8.281 | 4,098,655 | -0.12(-1.41%) |
Apr 15, 2010 | 8.414 | 8.473 | 8.377 | 8.399 | 2,278,638 | -0.09(-1.04%) |
Apr 14, 2010 | 8.458 | 8.532 | 8.370 | 8.488 | 4,381,424 | +0.07(+0.88%) |
Apr 13, 2010 | 8.458 | 8.473 | 8.285 | 8.414 | 3,098,738 | -0.13(-1.55%) |
Apr 12, 2010 | 8.451 | 8.554 | 8.429 | 8.547 | 3,383,877 | +0.08(+0.96%) |
Apr 09, 2010 | 8.377 | 8.466 | 8.344 | 8.466 | 3,199,255 | +0.13(+1.59%) |
Apr 08, 2010 | 8.451 | 8.466 | 8.259 | 8.333 | 9,916,815 | -0.21(-2.42%) |
Apr 07, 2010 | 8.554 | 8.595 | 8.473 | 8.539 | 2,620,571 | -0.07(-0.77%) |
Apr 06, 2010 | 8.746 | 8.790 | 8.591 | 8.606 | 2,567,021 | -0.21(-2.43%) |
Apr 05, 2010 | 8.687 | 8.849 | 8.672 | 8.820 | 4,497,806 | +0.22(+2.58%) |
Apr 01, 2010 | 8.392 | 8.598 | 8.598 | 8.598 | 4,100,627 | +0.24(+2.82%) |
Mar 31, 2010 | 8.370 | 8.414 | 8.274 | 8.362 | 1,820,448 | +0.00(+0.00%) |
Mar 30, 2010 | 8.429 | 8.436 | 8.251 | 8.362 | 1,939,328 | -0.04(-0.44%) |
Mar 29, 2010 | 8.296 | 8.429 | 8.296 | 8.399 | 2,046,727 | +0.05(+0.62%) |
Mar 26, 2010 | 8.266 | 8.370 | 8.259 | 8.347 | 2,989,942 | +0.01(+0.09%) |
Mar 25, 2010 | 8.340 | 8.458 | 8.318 | 8.340 | 4,478,713 | +0.05(+0.62%) |
Mar 24, 2010 | 8.466 | 8.466 | 8.281 | 8.288 | 2,143,833 | -0.27(-3.19%) |
Mar 23, 2010 | 8.458 | 8.576 | 8.370 | 8.561 | 3,758,015 | +0.15(+1.75%) |
Mar 22, 2010 | 8.421 | 8.525 | 8.370 | 8.414 | 5,084,601 | -0.10(-1.13%) |
Mar 19, 2010 | 8.591 | 8.635 | 8.502 | 8.510 | 5,526,273 | -0.09(-1.03%) |
Mar 18, 2010 | 8.628 | 8.628 | 8.480 | 8.598 | 4,261,878 | -0.07(-0.85%) |
Mar 17, 2010 | 8.532 | 8.827 | 8.532 | 8.672 | 6,580,522 | +0.21(+2.44%) |
Mar 16, 2010 | 8.192 | 8.466 | 8.192 | 8.466 | 6,569,073 | +0.39(+4.84%) |
Mar 15, 2010 | 8.039 | 8.089 | 8.023 | 8.074 | 2,451,166 | -0.07(-0.82%) |
Mar 12, 2010 | 8.067 | 8.189 | 8.067 | 8.141 | 3,275,841 | +0.07(+0.91%) |
Mar 11, 2010 | 8.082 | 8.082 | 7.971 | 8.067 | 2,502,568 | -0.09(-1.09%) |
Mar 10, 2010 | 8.185 | 8.259 | 8.060 | 8.156 | 2,216,401 | -0.07(-0.81%) |
Mar 09, 2010 | 8.185 | 8.244 | 8.178 | 8.222 | 1,796,293 | +0.01(+0.09%) |
Mar 08, 2010 | 8.060 | 8.251 | 8.045 | 8.215 | 3,795,392 | +0.23(+2.87%) |
Mar 05, 2010 | 7.794 | 7.993 | 7.794 | 7.986 | 2,449,613 | +0.30(+3.94%) |
Mar 04, 2010 | 7.860 | 7.882 | 7.639 | 7.683 | 2,711,946 | -0.18(-2.25%) |
Mar 03, 2010 | 7.838 | 7.912 | 7.807 | 7.860 | 3,574,453 | +0.00(+0.00%) |
Mar 02, 2010 | 7.860 | 7.949 | 7.831 | 7.860 | 3,165,100 | -0.04(-0.47%) |