Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.784 | 8.044 | 7.506 | 7.521 | 3,017,626 | -0.26(-3.39%) |
May 27, 2010 | 7.502 | 7.796 | 7.360 | 7.784 | 2,525,701 | +0.49(+6.70%) |
May 26, 2010 | 7.425 | 7.548 | 7.284 | 7.295 | 1,782,716 | -0.06(-0.88%) |
May 25, 2010 | 7.211 | 7.379 | 6.932 | 7.360 | 2,978,254 | +0.06(+0.78%) |
May 24, 2010 | 7.353 | 7.444 | 7.288 | 7.303 | 2,032,597 | -0.10(-1.39%) |
May 21, 2010 | 7.142 | 7.483 | 7.070 | 7.406 | 2,036,653 | +0.16(+2.22%) |
May 20, 2010 | 7.227 | 7.414 | 7.188 | 7.246 | 3,527,281 | -0.29(-3.85%) |
May 19, 2010 | 7.723 | 7.827 | 7.433 | 7.536 | 2,818,949 | -0.24(-3.10%) |
May 18, 2010 | 7.972 | 8.037 | 7.731 | 7.777 | 2,325,539 | -0.11(-1.45%) |
May 17, 2010 | 7.872 | 8.014 | 7.742 | 7.891 | 2,851,329 | +0.04(+0.49%) |
May 14, 2010 | 7.998 | 7.998 | 7.784 | 7.853 | 1,595,059 | -0.22(-2.70%) |
May 13, 2010 | 8.125 | 8.132 | 8.025 | 8.071 | 1,321,029 | -0.05(-0.61%) |
May 12, 2010 | 7.979 | 8.174 | 7.979 | 8.121 | 1,637,393 | +0.19(+2.36%) |
May 11, 2010 | 7.949 | 8.025 | 7.792 | 7.934 | 2,482,787 | -0.02(-0.19%) |
May 10, 2010 | 7.939 | 8.071 | 7.858 | 7.949 | 3,382,002 | +0.39(+5.10%) |
May 07, 2010 | 7.697 | 7.769 | 7.418 | 7.563 | 3,277,314 | -0.15(-1.88%) |
May 06, 2010 | 7.918 | 8.151 | 7.238 | 7.708 | 3,165,406 | -0.27(-3.35%) |
May 05, 2010 | 7.955 | 8.094 | 7.784 | 7.976 | 2,824,248 | -0.15(-1.79%) |
May 04, 2010 | 8.281 | 8.312 | 8.010 | 8.121 | 3,680,078 | -0.29(-3.45%) |
May 03, 2010 | 8.274 | 8.430 | 8.188 | 8.411 | 2,084,830 | +0.20(+2.42%) |
Apr 30, 2010 | 8.407 | 8.472 | 8.213 | 8.213 | 2,833,271 | -0.20(-2.36%) |
Apr 29, 2010 | 8.216 | 8.430 | 8.190 | 8.411 | 2,450,266 | +0.23(+2.75%) |
Apr 28, 2010 | 8.159 | 8.216 | 8.102 | 8.186 | 3,265,112 | +0.05(+0.56%) |
Apr 27, 2010 | 8.186 | 8.224 | 8.067 | 8.140 | 4,368,975 | -0.13(-1.57%) |
Apr 26, 2010 | 8.545 | 8.618 | 8.228 | 8.270 | 6,067,289 | -0.44(-5.09%) |
Apr 23, 2010 | 8.614 | 8.786 | 8.606 | 8.713 | 3,683,770 | +0.16(+1.83%) |
Apr 22, 2010 | 8.694 | 8.778 | 8.392 | 8.556 | 9,598,226 | +0.06(+0.67%) |
Apr 21, 2010 | 8.369 | 8.549 | 8.369 | 8.499 | 2,673,466 | +0.13(+1.51%) |
Apr 20, 2010 | 8.354 | 8.407 | 8.300 | 8.373 | 1,514,932 | +0.05(+0.55%) |
Apr 19, 2010 | 8.216 | 8.339 | 8.140 | 8.327 | 2,904,119 | +0.09(+1.07%) |
Apr 16, 2010 | 8.339 | 8.430 | 8.109 | 8.239 | 1,570,048 | -0.15(-1.73%) |
Apr 15, 2010 | 8.350 | 8.461 | 8.316 | 8.384 | 1,864,911 | -0.00(-0.05%) |
Apr 14, 2010 | 8.266 | 8.407 | 8.232 | 8.388 | 2,642,816 | +0.18(+2.24%) |
Apr 13, 2010 | 8.262 | 8.270 | 8.144 | 8.205 | 2,609,325 | -0.05(-0.60%) |
Apr 12, 2010 | 7.930 | 8.312 | 7.888 | 8.255 | 5,583,236 | +0.27(+3.40%) |
Apr 09, 2010 | 7.616 | 7.995 | 7.616 | 7.983 | 3,761,579 | +0.38(+4.97%) |
Apr 08, 2010 | 7.513 | 7.628 | 7.502 | 7.605 | 1,150,417 | +0.03(+0.45%) |
Apr 07, 2010 | 7.616 | 7.643 | 7.509 | 7.570 | 1,448,150 | -0.08(-1.00%) |
Apr 06, 2010 | 7.597 | 7.693 | 7.559 | 7.647 | 1,364,953 | +0.03(+0.40%) |
Apr 05, 2010 | 7.544 | 7.715 | 7.544 | 7.616 | 1,227,446 | +0.08(+1.11%) |
Apr 01, 2010 | 7.411 | 7.533 | 7.533 | 7.533 | 3,149,531 | +0.15(+2.06%) |
Mar 31, 2010 | 7.468 | 7.521 | 7.365 | 7.381 | 2,884,705 | -0.10(-1.37%) |
Mar 30, 2010 | 7.635 | 7.666 | 7.468 | 7.483 | 2,912,027 | -0.13(-1.65%) |
Mar 29, 2010 | 7.696 | 7.696 | 7.559 | 7.609 | 1,404,501 | -0.03(-0.40%) |
Mar 26, 2010 | 7.719 | 7.757 | 7.548 | 7.639 | 1,871,903 | -0.04(-0.49%) |
Mar 25, 2010 | 7.753 | 7.768 | 7.666 | 7.677 | 1,613,473 | +0.00(+0.00%) |
Mar 24, 2010 | 7.844 | 7.844 | 7.666 | 7.677 | 1,812,980 | -0.19(-2.42%) |
Mar 23, 2010 | 7.882 | 7.905 | 7.795 | 7.867 | 1,857,947 | -0.02(-0.29%) |
Mar 22, 2010 | 7.635 | 7.909 | 7.605 | 7.890 | 1,859,733 | +0.19(+2.52%) |
Mar 19, 2010 | 7.787 | 7.795 | 7.639 | 7.696 | 2,658,496 | -0.11(-1.46%) |
Mar 18, 2010 | 7.886 | 7.905 | 7.797 | 7.810 | 1,626,671 | -0.06(-0.77%) |
Mar 17, 2010 | 7.810 | 7.886 | 7.738 | 7.871 | 1,261,596 | +0.08(+1.02%) |
Mar 16, 2010 | 7.765 | 7.814 | 7.738 | 7.791 | 1,762,498 | +0.06(+0.74%) |
Mar 15, 2010 | 7.658 | 7.761 | 7.616 | 7.734 | 2,082,534 | +0.05(+0.59%) |
Mar 12, 2010 | 7.692 | 7.734 | 7.635 | 7.689 | 2,160,705 | +0.05(+0.60%) |
Mar 11, 2010 | 7.727 | 7.732 | 7.609 | 7.643 | 2,078,217 | -0.13(-1.71%) |
Mar 10, 2010 | 7.780 | 7.806 | 7.696 | 7.776 | 2,514,918 | -0.03(-0.39%) |
Mar 09, 2010 | 7.730 | 7.835 | 7.696 | 7.806 | 3,146,003 | +0.07(+0.88%) |
Mar 08, 2010 | 7.958 | 7.962 | 7.704 | 7.738 | 3,945,521 | +0.01(+0.15%) |
Mar 05, 2010 | 7.689 | 7.780 | 7.643 | 7.727 | 3,866,619 | +0.06(+0.74%) |
Mar 04, 2010 | 7.597 | 7.692 | 7.556 | 7.670 | 3,912,278 | +0.05(+0.62%) |
Mar 03, 2010 | 7.430 | 7.700 | 7.407 | 7.622 | 5,349,096 | +0.18(+2.48%) |
Mar 02, 2010 | 7.476 | 7.476 | 7.390 | 7.438 | 4,006,338 | +0.00(+0.00%) |