Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.230 | 8.243 | 8.144 | 8.169 | 2,567,853 | -0.06(-0.74%) |
May 27, 2010 | 8.199 | 8.231 | 8.113 | 8.230 | 5,620,698 | +0.18(+2.24%) |
May 26, 2010 | 8.159 | 8.179 | 8.046 | 8.050 | 8,415,072 | +0.01(+0.14%) |
May 25, 2010 | 7.914 | 8.064 | 7.871 | 8.039 | 6,265,917 | +0.07(+0.84%) |
May 24, 2010 | 7.840 | 8.091 | 7.822 | 7.972 | 6,048,774 | -0.05(-0.60%) |
May 21, 2010 | 8.001 | 8.070 | 7.942 | 8.020 | 7,506,135 | -0.02(-0.28%) |
May 20, 2010 | 8.152 | 8.278 | 8.042 | 8.042 | 5,265,198 | -0.29(-3.49%) |
May 19, 2010 | 8.284 | 8.377 | 8.229 | 8.333 | 3,821,526 | +0.03(+0.33%) |
May 18, 2010 | 8.430 | 8.491 | 8.304 | 8.306 | 3,516,705 | -0.10(-1.16%) |
May 17, 2010 | 8.417 | 8.420 | 8.324 | 8.403 | 3,653,541 | +0.06(+0.69%) |
May 14, 2010 | 8.454 | 8.474 | 8.317 | 8.346 | 3,361,176 | -0.15(-1.74%) |
May 13, 2010 | 8.554 | 8.582 | 8.472 | 8.493 | 3,253,383 | +0.00(+0.05%) |
May 12, 2010 | 8.359 | 8.490 | 8.309 | 8.489 | 3,174,192 | +0.13(+1.61%) |
May 11, 2010 | 8.322 | 8.369 | 8.130 | 8.354 | 3,370,230 | +0.08(+0.97%) |
May 10, 2010 | 8.189 | 8.358 | 8.166 | 8.274 | 4,272,435 | +0.17(+2.04%) |
May 07, 2010 | 8.194 | 8.263 | 8.106 | 8.109 | 4,566,996 | -0.05(-0.59%) |
May 06, 2010 | 8.354 | 8.354 | 7.300 | 8.157 | 5,564,556 | -0.18(-2.16%) |
May 05, 2010 | 8.322 | 8.366 | 8.218 | 8.337 | 2,583,576 | +0.06(+0.75%) |
May 04, 2010 | 8.333 | 8.377 | 8.272 | 8.274 | 3,727,350 | -0.11(-1.27%) |
May 03, 2010 | 8.438 | 8.462 | 8.334 | 8.381 | 3,887,127 | -0.02(-0.20%) |
Apr 30, 2010 | 8.421 | 8.473 | 8.392 | 8.398 | 4,587,318 | -0.06(-0.67%) |
Apr 29, 2010 | 8.414 | 8.503 | 8.414 | 8.454 | 4,963,518 | +0.04(+0.42%) |
Apr 28, 2010 | 8.281 | 8.430 | 8.281 | 8.419 | 5,041,800 | +0.19(+2.34%) |
Apr 27, 2010 | 8.533 | 8.583 | 8.218 | 8.227 | 7,290,801 | -0.23(-2.69%) |
Apr 26, 2010 | 8.442 | 8.506 | 8.410 | 8.454 | 3,098,925 | +0.01(+0.12%) |
Apr 23, 2010 | 8.390 | 8.488 | 8.384 | 8.444 | 3,100,383 | +0.03(+0.36%) |
Apr 22, 2010 | 8.473 | 8.473 | 8.397 | 8.414 | 2,841,957 | -0.05(-0.56%) |
Apr 21, 2010 | 8.486 | 8.531 | 8.459 | 8.462 | 3,159,144 | -0.02(-0.22%) |
Apr 20, 2010 | 8.476 | 8.494 | 8.397 | 8.481 | 1,637,721 | +0.05(+0.62%) |
Apr 19, 2010 | 8.294 | 8.443 | 8.272 | 8.429 | 2,667,726 | +0.10(+1.20%) |
Apr 16, 2010 | 8.342 | 8.420 | 8.298 | 8.329 | 2,286,054 | -0.05(-0.64%) |
Apr 15, 2010 | 8.406 | 8.437 | 8.351 | 8.382 | 1,506,150 | -0.04(-0.49%) |
Apr 14, 2010 | 8.333 | 8.428 | 8.333 | 8.423 | 3,292,272 | +0.10(+1.23%) |
Apr 13, 2010 | 8.349 | 8.378 | 8.318 | 8.321 | 1,032,624 | -0.03(-0.39%) |
Apr 12, 2010 | 8.340 | 8.362 | 8.312 | 8.353 | 1,487,007 | -0.00(-0.03%) |
Apr 09, 2010 | 8.321 | 8.363 | 8.268 | 8.356 | 1,752,678 | +0.06(+0.70%) |
Apr 08, 2010 | 8.311 | 8.378 | 8.238 | 8.298 | 1,614,672 | +0.00(+0.00%) |
Apr 07, 2010 | 8.257 | 8.321 | 8.257 | 8.298 | 2,944,449 | +0.02(+0.19%) |
Apr 06, 2010 | 8.316 | 8.316 | 8.222 | 8.282 | 4,757,094 | -0.04(-0.43%) |
Apr 05, 2010 | 8.388 | 8.400 | 8.299 | 8.318 | 3,353,562 | -0.08(-1.00%) |
Apr 01, 2010 | 8.483 | 8.402 | 8.402 | 8.402 | 9,344,700 | -0.07(-0.83%) |
Mar 31, 2010 | 8.364 | 8.517 | 8.361 | 8.472 | 4,628,511 | +0.12(+1.46%) |
Mar 30, 2010 | 8.389 | 8.406 | 8.344 | 8.350 | 1,950,939 | -0.04(-0.44%) |
Mar 29, 2010 | 8.367 | 8.427 | 8.367 | 8.387 | 1,495,629 | +0.02(+0.25%) |
Mar 26, 2010 | 8.390 | 8.397 | 8.291 | 8.366 | 2,069,838 | +0.00(+0.04%) |
Mar 25, 2010 | 8.396 | 8.396 | 8.351 | 8.362 | 1,786,536 | -0.02(-0.27%) |
Mar 24, 2010 | 8.367 | 8.419 | 8.333 | 8.384 | 2,268,243 | +0.02(+0.27%) |
Mar 23, 2010 | 8.344 | 8.362 | 8.301 | 8.362 | 2,382,867 | +0.01(+0.13%) |
Mar 22, 2010 | 8.276 | 8.352 | 8.246 | 8.351 | 1,788,075 | +0.08(+0.94%) |
Mar 19, 2010 | 8.334 | 8.377 | 8.266 | 8.273 | 6,384,429 | -0.09(-1.02%) |
Mar 18, 2010 | 8.447 | 8.447 | 8.357 | 8.359 | 2,678,580 | -0.06(-0.69%) |
Mar 17, 2010 | 8.391 | 8.464 | 8.333 | 8.417 | 3,733,686 | +0.07(+0.83%) |
Mar 16, 2010 | 8.332 | 8.348 | 8.227 | 8.348 | 1,960,227 | +0.03(+0.35%) |
Mar 15, 2010 | 8.301 | 8.339 | 8.227 | 8.319 | 2,055,159 | -0.02(-0.24%) |
Mar 12, 2010 | 8.361 | 8.387 | 8.317 | 8.339 | 1,279,602 | +0.01(+0.07%) |
Mar 11, 2010 | 8.308 | 8.372 | 8.290 | 8.333 | 2,961,369 | +0.00(+0.01%) |
Mar 10, 2010 | 8.420 | 8.426 | 8.307 | 8.332 | 3,584,304 | -0.07(-0.79%) |
Mar 09, 2010 | 8.472 | 8.478 | 8.363 | 8.399 | 4,230,693 | -0.11(-1.32%) |
Mar 08, 2010 | 8.378 | 8.537 | 8.341 | 8.511 | 4,983,219 | +0.18(+2.15%) |
Mar 05, 2010 | 8.313 | 8.334 | 8.251 | 8.332 | 4,760,658 | +0.03(+0.32%) |
Mar 04, 2010 | 8.249 | 8.310 | 8.242 | 8.306 | 3,614,652 | +0.02(+0.23%) |
Mar 03, 2010 | 8.353 | 8.359 | 8.270 | 8.287 | 3,418,038 | -0.05(-0.60%) |
Mar 02, 2010 | 8.333 | 8.350 | 8.314 | 8.337 | 3,536,082 | +0.00(+0.04%) |