Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.740 | 6.770 | 6.410 | 6.560 | 9,071,899 | -0.18(-2.67%) |
May 27, 2010 | 6.530 | 6.750 | 6.500 | 6.740 | 6,689,523 | +0.35(+5.39%) |
May 26, 2010 | 6.540 | 6.630 | 6.380 | 6.395 | 14,940,416 | -0.01(-0.08%) |
May 25, 2010 | 6.270 | 6.400 | 6.120 | 6.400 | 8,955,113 | -0.03(-0.47%) |
May 24, 2010 | 6.310 | 6.570 | 6.290 | 6.430 | 6,618,346 | +0.01(+0.16%) |
May 21, 2010 | 6.240 | 6.520 | 6.080 | 6.420 | 10,536,194 | +0.06(+0.90%) |
May 20, 2010 | 6.400 | 6.550 | 6.340 | 6.362 | 9,393,755 | -0.31(-4.61%) |
May 19, 2010 | 6.790 | 6.840 | 6.560 | 6.670 | 7,787,217 | -0.12(-1.77%) |
May 18, 2010 | 6.990 | 7.060 | 6.690 | 6.790 | 8,302,575 | -0.19(-2.72%) |
May 17, 2010 | 6.930 | 7.120 | 6.750 | 6.980 | 8,249,086 | +0.03(+0.43%) |
May 14, 2010 | 7.110 | 7.160 | 6.790 | 6.950 | 7,758,271 | -0.27(-3.74%) |
May 13, 2010 | 7.270 | 7.380 | 7.160 | 7.220 | 6,519,882 | -0.13(-1.77%) |
May 12, 2010 | 7.200 | 7.385 | 7.170 | 7.350 | 8,431,962 | +0.13(+1.80%) |
May 11, 2010 | 7.350 | 7.370 | 7.050 | 7.220 | 8,161,525 | -0.03(-0.41%) |
May 10, 2010 | 7.200 | 7.370 | 6.810 | 7.250 | 10,040,500 | +0.28(+4.02%) |
May 07, 2010 | 7.150 | 7.220 | 6.790 | 6.970 | 19,384,472 | -0.13(-1.83%) |
May 06, 2010 | 7.470 | 7.620 | 6.430 | 7.100 | 14,860,649 | -0.37(-4.95%) |
May 05, 2010 | 7.480 | 7.650 | 7.280 | 7.470 | 8,927,631 | -0.02(-0.27%) |
May 04, 2010 | 7.710 | 7.750 | 7.350 | 7.490 | 9,644,109 | -0.40(-5.07%) |
May 03, 2010 | 7.860 | 8.090 | 7.860 | 7.890 | 8,062,773 | +0.15(+1.94%) |
Apr 30, 2010 | 8.030 | 8.140 | 7.690 | 7.740 | 7,617,653 | -0.34(-4.21%) |
Apr 29, 2010 | 7.950 | 8.130 | 7.900 | 8.080 | 7,938,535 | +0.17(+2.15%) |
Apr 28, 2010 | 7.780 | 7.990 | 7.550 | 7.910 | 17,562,758 | -0.03(-0.38%) |
Apr 27, 2010 | 8.120 | 8.265 | 7.880 | 7.940 | 10,701,150 | -0.18(-2.22%) |
Apr 26, 2010 | 8.300 | 8.380 | 8.110 | 8.120 | 9,913,989 | -0.13(-1.58%) |
Apr 23, 2010 | 8.070 | 8.260 | 8.020 | 8.250 | 9,487,253 | +0.25(+3.12%) |
Apr 22, 2010 | 7.720 | 8.060 | 7.580 | 8.000 | 11,100,433 | +0.19(+2.43%) |
Apr 21, 2010 | 7.840 | 7.930 | 7.700 | 7.810 | 5,311,817 | -0.06(-0.76%) |
Apr 20, 2010 | 7.790 | 7.940 | 7.750 | 7.870 | 6,238,676 | +0.10(+1.29%) |
Apr 19, 2010 | 7.870 | 7.890 | 7.610 | 7.770 | 6,641,786 | -0.15(-1.89%) |
Apr 16, 2010 | 8.000 | 8.050 | 7.790 | 7.920 | 6,285,628 | -0.10(-1.25%) |
Apr 15, 2010 | 8.150 | 8.150 | 8.000 | 8.020 | 6,017,776 | -0.12(-1.47%) |
Apr 14, 2010 | 7.970 | 8.170 | 7.935 | 8.140 | 14,832,822 | +0.21(+2.65%) |
Apr 13, 2010 | 8.100 | 8.140 | 7.890 | 7.930 | 7,496,211 | -0.18(-2.22%) |
Apr 12, 2010 | 7.990 | 8.201 | 7.930 | 8.110 | 8,622,069 | +0.19(+2.40%) |
Apr 09, 2010 | 7.970 | 8.020 | 7.890 | 7.920 | 5,622,576 | +0.01(+0.13%) |
Apr 08, 2010 | 8.000 | 8.050 | 7.750 | 7.910 | 9,043,695 | +0.07(+0.89%) |
Apr 07, 2010 | 7.940 | 7.940 | 7.800 | 7.840 | 6,305,377 | -0.10(-1.26%) |
Apr 06, 2010 | 7.940 | 7.950 | 7.860 | 7.940 | 4,747,208 | -0.03(-0.38%) |
Apr 05, 2010 | 7.870 | 8.000 | 7.850 | 7.970 | 5,773,948 | +0.16(+2.05%) |
Apr 01, 2010 | 7.890 | 7.810 | 7.810 | 7.810 | 4,474,200 | -0.03(-0.38%) |
Mar 31, 2010 | 7.930 | 7.980 | 7.810 | 7.840 | 5,680,738 | -0.11(-1.38%) |
Mar 30, 2010 | 7.990 | 8.065 | 7.910 | 7.950 | 5,497,828 | +0.00(+0.00%) |
Mar 29, 2010 | 7.930 | 8.000 | 7.890 | 7.950 | 3,668,878 | +0.09(+1.15%) |
Mar 26, 2010 | 7.930 | 8.000 | 7.790 | 7.860 | 5,816,130 | -0.05(-0.63%) |
Mar 25, 2010 | 8.130 | 8.190 | 7.890 | 7.910 | 7,295,993 | -0.12(-1.49%) |
Mar 24, 2010 | 8.150 | 8.180 | 7.990 | 8.030 | 8,238,081 | -0.20(-2.43%) |
Mar 23, 2010 | 8.060 | 8.380 | 8.000 | 8.230 | 14,719,467 | +0.39(+4.97%) |
Mar 22, 2010 | 7.730 | 7.990 | 7.680 | 7.840 | 10,262,407 | +0.09(+1.16%) |
Mar 19, 2010 | 7.770 | 7.830 | 7.610 | 7.750 | 14,100,691 | +0.07(+0.91%) |
Mar 18, 2010 | 7.700 | 7.830 | 7.610 | 7.680 | 5,919,024 | -0.06(-0.78%) |
Mar 17, 2010 | 7.660 | 7.845 | 7.600 | 7.740 | 5,733,181 | +0.07(+0.91%) |
Mar 16, 2010 | 7.470 | 7.685 | 7.400 | 7.670 | 8,582,470 | +0.23(+3.09%) |
Mar 15, 2010 | 7.430 | 7.480 | 7.350 | 7.440 | 3,979,927 | +0.05(+0.68%) |
Mar 12, 2010 | 7.460 | 7.460 | 7.340 | 7.390 | 2,524,444 | -0.05(-0.67%) |
Mar 11, 2010 | 7.490 | 7.490 | 7.350 | 7.440 | 3,707,073 | -0.02(-0.27%) |
Mar 10, 2010 | 7.200 | 7.490 | 7.170 | 7.460 | 10,397,495 | +0.24(+3.32%) |
Mar 09, 2010 | 7.200 | 7.250 | 7.170 | 7.220 | 3,726,773 | -0.01(-0.14%) |
Mar 08, 2010 | 7.240 | 7.300 | 7.180 | 7.230 | 3,889,935 | -0.05(-0.69%) |
Mar 05, 2010 | 7.210 | 7.320 | 7.190 | 7.280 | 3,933,394 | +0.07(+0.97%) |
Mar 04, 2010 | 7.180 | 7.210 | 7.080 | 7.210 | 4,097,691 | +0.06(+0.84%) |
Mar 03, 2010 | 7.140 | 7.240 | 7.100 | 7.150 | 5,248,721 | +0.05(+0.70%) |
Mar 02, 2010 | 7.170 | 7.210 | 7.060 | 7.100 | 8,475,376 | -0.06(-0.84%) |