Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.553 | 8.674 | 8.504 | 8.553 | 1,591,364 | -0.08(-0.94%) |
May 27, 2010 | 8.518 | 8.634 | 8.475 | 8.634 | 1,836,392 | +0.25(+3.03%) |
May 26, 2010 | 8.456 | 8.655 | 8.364 | 8.380 | 3,816,973 | -0.03(-0.32%) |
May 25, 2010 | 8.229 | 8.439 | 8.110 | 8.407 | 3,304,806 | -0.07(-0.83%) |
May 24, 2010 | 8.528 | 8.704 | 8.464 | 8.477 | 953,360 | -0.10(-1.16%) |
May 21, 2010 | 8.207 | 8.743 | 8.165 | 8.577 | 2,125,237 | +0.21(+2.52%) |
May 20, 2010 | 8.296 | 8.585 | 8.269 | 8.367 | 1,396,751 | -0.35(-4.05%) |
May 19, 2010 | 8.874 | 8.955 | 8.588 | 8.720 | 961,337 | -0.22(-2.42%) |
May 18, 2010 | 9.200 | 9.306 | 8.909 | 8.936 | 6,988 | -0.18(-1.95%) |
May 17, 2010 | 9.368 | 9.398 | 8.896 | 9.114 | 1,699,290 | -0.19(-2.00%) |
May 14, 2010 | 9.300 | 9.549 | 9.236 | 9.300 | 1,570,971 | -0.32(-3.34%) |
May 13, 2010 | 9.597 | 9.684 | 9.484 | 9.622 | 1,373,367 | -0.00(-0.03%) |
May 12, 2010 | 9.427 | 9.643 | 9.403 | 9.624 | 1,191,925 | +0.25(+2.71%) |
May 11, 2010 | 9.397 | 9.500 | 9.311 | 9.371 | 2,303,996 | +0.04(+0.46%) |
May 10, 2010 | 9.184 | 9.330 | 9.152 | 9.327 | 1,417,782 | +0.57(+6.57%) |
May 07, 2010 | 8.707 | 8.928 | 8.423 | 8.752 | 3,178,768 | +0.00(+0.00%) |
May 06, 2010 | 8.993 | 9.141 | 8.369 | 8.752 | 1,413,024 | -0.24(-2.70%) |
May 05, 2010 | 9.066 | 9.211 | 8.995 | 8.995 | 719,630 | -0.23(-2.49%) |
May 04, 2010 | 9.441 | 9.441 | 9.165 | 9.225 | 1,100,877 | -0.36(-3.72%) |
May 03, 2010 | 9.416 | 9.643 | 9.381 | 9.581 | 1,575,465 | +0.22(+2.36%) |
Apr 30, 2010 | 9.643 | 9.711 | 9.354 | 9.360 | 1,050,848 | -0.29(-2.99%) |
Apr 29, 2010 | 9.411 | 9.659 | 9.357 | 9.649 | 1,445,378 | +0.31(+3.35%) |
Apr 28, 2010 | 9.398 | 9.478 | 9.306 | 9.335 | 1,136,699 | -0.04(-0.46%) |
Apr 27, 2010 | 9.527 | 9.689 | 9.360 | 9.379 | 1,423,828 | -0.18(-1.92%) |
Apr 26, 2010 | 9.454 | 9.657 | 9.454 | 9.562 | 1,202,111 | +0.05(+0.48%) |
Apr 23, 2010 | 9.530 | 9.565 | 9.449 | 9.516 | 1,492,420 | +0.03(+0.28%) |
Apr 22, 2010 | 8.952 | 9.522 | 8.874 | 9.489 | 5,445,953 | +0.79(+9.09%) |
Apr 21, 2010 | 8.601 | 8.769 | 8.555 | 8.699 | 1,809,054 | +0.13(+1.48%) |
Apr 20, 2010 | 8.515 | 8.677 | 8.515 | 8.572 | 1,856 | +0.08(+0.92%) |
Apr 19, 2010 | 8.483 | 8.599 | 8.404 | 8.493 | 1,510,038 | -0.04(-0.41%) |
Apr 16, 2010 | 8.582 | 8.634 | 8.475 | 8.528 | 1,664,576 | -0.09(-1.10%) |
Apr 15, 2010 | 8.636 | 8.690 | 8.615 | 8.623 | 3,742,735 | +0.00(+0.00%) |
Apr 14, 2010 | 8.644 | 8.663 | 8.596 | 8.623 | 2,052,399 | +0.04(+0.44%) |
Apr 13, 2010 | 8.567 | 8.610 | 8.567 | 8.585 | 1,352,241 | -0.01(-0.06%) |
Apr 12, 2010 | 8.615 | 8.618 | 8.564 | 8.591 | 1,007,891 | +0.01(+0.09%) |
Apr 09, 2010 | 8.580 | 8.604 | 8.527 | 8.583 | 2,681,229 | +0.01(+0.09%) |
Apr 08, 2010 | 8.642 | 8.660 | 8.524 | 8.575 | 1,093,511 | -0.11(-1.24%) |
Apr 07, 2010 | 8.687 | 8.724 | 8.631 | 8.682 | 1,240,888 | -0.03(-0.37%) |
Apr 06, 2010 | 8.655 | 8.746 | 8.644 | 8.714 | 1,546,015 | -0.00(-0.03%) |
Apr 05, 2010 | 8.663 | 8.730 | 8.642 | 8.717 | 1,416,352 | +0.06(+0.74%) |
Apr 01, 2010 | 8.650 | 8.652 | 8.652 | 8.652 | 1,938,783 | +0.07(+0.81%) |
Mar 31, 2010 | 8.631 | 8.717 | 8.553 | 8.583 | 1,023,114 | -0.09(-1.08%) |
Mar 30, 2010 | 8.593 | 8.717 | 8.593 | 8.677 | 1,595,283 | +0.08(+0.90%) |
Mar 29, 2010 | 8.475 | 8.612 | 8.475 | 8.599 | 1,262,300 | +0.15(+1.81%) |
Mar 26, 2010 | 8.424 | 8.534 | 8.382 | 8.446 | 1,859,312 | +0.07(+0.83%) |
Mar 25, 2010 | 8.376 | 8.478 | 8.365 | 8.376 | 1,508,343 | +0.04(+0.48%) |
Mar 24, 2010 | 8.357 | 8.454 | 8.336 | 8.336 | 1,197,802 | -0.10(-1.14%) |
Mar 23, 2010 | 8.282 | 8.441 | 8.253 | 8.432 | 829,941 | +0.16(+1.95%) |
Mar 22, 2010 | 8.146 | 8.296 | 8.132 | 8.272 | 500,027 | +0.06(+0.75%) |
Mar 19, 2010 | 8.365 | 8.382 | 8.196 | 8.210 | 1,216,795 | -0.13(-1.58%) |
Mar 18, 2010 | 8.301 | 8.382 | 8.282 | 8.341 | 969,048 | +0.02(+0.19%) |
Mar 17, 2010 | 8.277 | 8.360 | 8.253 | 8.325 | 776,322 | +0.09(+1.07%) |
Mar 16, 2010 | 8.199 | 8.245 | 8.129 | 8.237 | 750,894 | +0.08(+0.92%) |
Mar 15, 2010 | 8.143 | 8.172 | 8.132 | 8.162 | 675,878 | +0.02(+0.30%) |
Mar 12, 2010 | 8.103 | 8.148 | 8.049 | 8.137 | 969,250 | +0.04(+0.50%) |
Mar 11, 2010 | 8.127 | 8.127 | 7.998 | 8.097 | 685,404 | -0.04(-0.49%) |
Mar 10, 2010 | 8.078 | 8.164 | 8.019 | 8.137 | 1,123,495 | +0.06(+0.73%) |
Mar 09, 2010 | 8.062 | 8.154 | 8.019 | 8.078 | 1,314,838 | +0.01(+0.10%) |
Mar 08, 2010 | 7.934 | 8.111 | 7.934 | 8.070 | 1,899,157 | +0.12(+1.52%) |
Mar 05, 2010 | 7.716 | 8.028 | 7.716 | 7.950 | 2,775,655 | +0.25(+3.31%) |
Mar 04, 2010 | 7.690 | 7.754 | 7.673 | 7.695 | 1,178,959 | -0.01(-0.14%) |
Mar 03, 2010 | 7.609 | 7.759 | 7.609 | 7.706 | 1,511,091 | +0.08(+1.02%) |
Mar 02, 2010 | 7.488 | 7.631 | 7.488 | 7.628 | 1,381,692 | +0.15(+2.05%) |