Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.010 | 8.182 | 7.959 | 8.010 | 6,542,413 | -0.12(-1.53%) |
May 27, 2010 | 7.890 | 8.142 | 7.864 | 8.135 | 7,435,885 | +0.50(+6.55%) |
May 26, 2010 | 7.846 | 7.907 | 7.604 | 7.635 | 14,305,195 | -0.28(-3.49%) |
May 25, 2010 | 7.677 | 7.921 | 7.629 | 7.911 | 10,961,989 | +0.02(+0.19%) |
May 24, 2010 | 8.002 | 8.054 | 7.889 | 7.896 | 8,974,715 | -0.37(-4.51%) |
May 21, 2010 | 7.890 | 8.273 | 7.875 | 8.269 | 16,035,323 | +0.26(+3.28%) |
May 20, 2010 | 7.942 | 8.147 | 7.904 | 8.006 | 1,504 | -0.07(-0.86%) |
May 19, 2010 | 7.989 | 8.107 | 7.915 | 8.076 | 10,848,377 | +0.13(+1.60%) |
May 18, 2010 | 8.204 | 8.213 | 7.920 | 7.949 | 13,028,790 | +0.04(+0.48%) |
May 17, 2010 | 7.924 | 7.961 | 7.718 | 7.911 | 9,346,174 | +0.12(+1.60%) |
May 14, 2010 | 7.787 | 7.988 | 7.603 | 7.787 | 15,529,296 | -0.39(-4.78%) |
May 13, 2010 | 8.203 | 8.353 | 8.142 | 8.178 | 11,270,687 | -0.30(-3.52%) |
May 12, 2010 | 8.534 | 8.640 | 8.454 | 8.477 | 7,905,027 | +0.02(+0.28%) |
May 11, 2010 | 8.562 | 8.640 | 8.447 | 8.453 | 11,802,813 | -0.44(-4.92%) |
May 10, 2010 | 8.870 | 8.902 | 8.820 | 8.890 | 11,620,188 | +0.91(+11.43%) |
May 07, 2010 | 8.024 | 8.165 | 7.741 | 7.978 | 13,477,256 | -0.05(-0.57%) |
May 06, 2010 | 8.256 | 8.298 | 7.822 | 8.024 | 716 | -0.25(-2.98%) |
May 05, 2010 | 8.307 | 8.415 | 8.268 | 8.270 | 8,172,344 | -0.27(-3.20%) |
May 04, 2010 | 8.774 | 8.777 | 8.532 | 8.544 | 7,881,660 | -0.53(-5.89%) |
May 03, 2010 | 9.051 | 9.100 | 9.000 | 9.079 | 2,489,723 | -0.01(-0.09%) |
Apr 30, 2010 | 9.090 | 9.139 | 8.997 | 9.087 | 5,468,550 | +0.19(+2.17%) |
Apr 29, 2010 | 8.895 | 8.969 | 8.854 | 8.894 | 6,400,609 | +0.15(+1.70%) |
Apr 28, 2010 | 8.846 | 8.862 | 8.654 | 8.745 | 8,345,314 | -0.08(-0.87%) |
Apr 27, 2010 | 9.095 | 9.178 | 8.817 | 8.821 | 7,501,027 | -0.47(-5.04%) |
Apr 26, 2010 | 9.299 | 9.335 | 9.236 | 9.289 | 5,115,837 | -0.07(-0.76%) |
Apr 23, 2010 | 9.284 | 9.362 | 9.252 | 9.360 | 9,411,943 | +0.19(+2.08%) |
Apr 22, 2010 | 9.163 | 9.178 | 9.095 | 9.170 | 6,660,821 | -0.12(-1.31%) |
Apr 21, 2010 | 9.374 | 9.402 | 9.254 | 9.292 | 5,316,227 | -0.18(-1.94%) |
Apr 20, 2010 | 9.521 | 9.533 | 9.442 | 9.476 | 3,899,182 | -0.05(-0.48%) |
Apr 19, 2010 | 9.466 | 9.527 | 9.466 | 9.521 | 4,947,916 | -0.06(-0.60%) |
Apr 16, 2010 | 9.701 | 9.720 | 9.524 | 9.579 | 3,500,169 | -0.26(-2.66%) |
Apr 15, 2010 | 9.787 | 9.867 | 9.783 | 9.840 | 3,366,151 | -0.10(-1.01%) |
Apr 14, 2010 | 9.895 | 9.941 | 9.871 | 9.941 | 2,600,059 | +0.07(+0.68%) |
Apr 13, 2010 | 9.894 | 9.906 | 9.787 | 9.874 | 2,458,820 | +0.03(+0.35%) |
Apr 12, 2010 | 9.832 | 9.887 | 9.801 | 9.839 | 2,053,213 | +0.14(+1.40%) |
Apr 09, 2010 | 9.512 | 9.726 | 9.512 | 9.704 | 3,365,300 | +0.23(+2.38%) |
Apr 08, 2010 | 9.358 | 9.480 | 9.329 | 9.478 | 5,250,281 | +0.03(+0.33%) |
Apr 07, 2010 | 9.501 | 9.528 | 9.431 | 9.447 | 3,465,268 | -0.11(-1.12%) |
Apr 06, 2010 | 9.478 | 9.571 | 9.451 | 9.555 | 3,208,136 | -0.17(-1.79%) |
Apr 05, 2010 | 9.685 | 9.762 | 9.643 | 9.729 | 2,067,915 | +0.07(+0.76%) |
Apr 01, 2010 | 9.572 | 9.655 | 9.655 | 9.655 | 6,142,611 | +0.12(+1.29%) |
Mar 31, 2010 | 9.481 | 9.580 | 9.438 | 9.532 | 3,044,609 | -0.04(-0.39%) |
Mar 30, 2010 | 9.686 | 9.698 | 9.535 | 9.569 | 3,579,304 | -0.10(-1.04%) |
Mar 29, 2010 | 9.647 | 9.690 | 9.607 | 9.670 | 2,249,889 | +0.03(+0.36%) |
Mar 26, 2010 | 9.590 | 9.679 | 9.564 | 9.635 | 3,002,025 | +0.12(+1.30%) |
Mar 25, 2010 | 9.586 | 9.643 | 9.501 | 9.512 | 3,474,309 | +0.06(+0.60%) |
Mar 24, 2010 | 9.446 | 9.500 | 9.401 | 9.456 | 4,545,256 | -0.20(-2.11%) |
Mar 23, 2010 | 9.611 | 9.677 | 9.565 | 9.659 | 2,726,208 | +0.07(+0.70%) |
Mar 22, 2010 | 9.434 | 9.629 | 9.429 | 9.592 | 3,656,342 | -0.03(-0.33%) |
Mar 19, 2010 | 9.679 | 9.693 | 9.568 | 9.624 | 4,406,680 | -0.18(-1.86%) |
Mar 18, 2010 | 9.840 | 9.856 | 9.706 | 9.807 | 3,249,393 | -0.11(-1.14%) |
Mar 17, 2010 | 9.922 | 9.969 | 9.880 | 9.919 | 2,066,028 | +0.06(+0.63%) |
Mar 16, 2010 | 9.779 | 9.874 | 9.742 | 9.858 | 1,946,517 | +0.13(+1.29%) |
Mar 15, 2010 | 9.699 | 9.741 | 9.682 | 9.732 | 3,876,245 | -0.16(-1.67%) |
Mar 12, 2010 | 9.984 | 9.984 | 9.876 | 9.897 | 2,259,369 | +0.05(+0.46%) |
Mar 11, 2010 | 9.795 | 9.858 | 9.761 | 9.851 | 3,203,109 | -0.06(-0.65%) |
Mar 10, 2010 | 9.844 | 9.930 | 9.811 | 9.915 | 3,697,636 | +0.10(+0.97%) |
Mar 09, 2010 | 9.756 | 9.866 | 9.750 | 9.820 | 3,247,446 | -0.09(-0.92%) |
Mar 08, 2010 | 9.921 | 9.952 | 9.863 | 9.911 | 2,228,377 | +0.02(+0.20%) |
Mar 05, 2010 | 9.686 | 9.895 | 9.675 | 9.891 | 3,002,577 | +0.24(+2.51%) |
Mar 04, 2010 | 9.702 | 9.729 | 9.602 | 9.649 | 3,187,325 | -0.04(-0.43%) |
Mar 03, 2010 | 9.592 | 9.761 | 9.586 | 9.690 | 2,595,128 | +0.08(+0.78%) |
Mar 02, 2010 | 9.584 | 9.646 | 9.543 | 9.615 | 3,413,621 | +0.11(+1.20%) |