Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.026 | 8.198 | 7.974 | 8.026 | 6,529,603 | -0.12(-1.53%) |
May 27, 2010 | 7.906 | 8.158 | 7.879 | 8.151 | 7,421,326 | +0.50(+6.55%) |
May 26, 2010 | 7.861 | 7.922 | 7.619 | 7.650 | 14,277,187 | -0.28(-3.49%) |
May 25, 2010 | 7.692 | 7.936 | 7.644 | 7.927 | 10,940,526 | +0.02(+0.19%) |
May 24, 2010 | 8.018 | 8.069 | 7.904 | 7.911 | 8,957,143 | -0.37(-4.51%) |
May 21, 2010 | 7.906 | 8.289 | 7.890 | 8.285 | 16,003,927 | +0.26(+3.28%) |
May 20, 2010 | 7.957 | 8.163 | 7.920 | 8.022 | 1,501 | -0.07(-0.86%) |
May 19, 2010 | 8.005 | 8.123 | 7.931 | 8.092 | 10,827,137 | +0.13(+1.60%) |
May 18, 2010 | 8.220 | 8.229 | 7.935 | 7.964 | 13,003,280 | +0.04(+0.48%) |
May 17, 2010 | 7.939 | 7.977 | 7.734 | 7.927 | 9,327,875 | +0.12(+1.60%) |
May 14, 2010 | 7.802 | 8.004 | 7.617 | 7.802 | 15,498,891 | -0.39(-4.78%) |
May 13, 2010 | 8.219 | 8.369 | 8.158 | 8.194 | 11,248,620 | -0.30(-3.52%) |
May 12, 2010 | 8.551 | 8.657 | 8.471 | 8.493 | 7,889,550 | +0.02(+0.28%) |
May 11, 2010 | 8.579 | 8.657 | 8.464 | 8.469 | 11,779,704 | -0.44(-4.92%) |
May 10, 2010 | 8.888 | 8.920 | 8.837 | 8.907 | 11,597,436 | +0.91(+11.43%) |
May 07, 2010 | 8.040 | 8.181 | 7.756 | 7.994 | 13,450,868 | -0.05(-0.57%) |
May 06, 2010 | 8.272 | 8.314 | 7.837 | 8.040 | 714 | -0.25(-2.98%) |
May 05, 2010 | 8.323 | 8.431 | 8.285 | 8.287 | 8,156,343 | -0.27(-3.20%) |
May 04, 2010 | 8.792 | 8.794 | 8.549 | 8.561 | 7,866,229 | -0.54(-5.89%) |
May 03, 2010 | 9.068 | 9.118 | 9.017 | 9.097 | 2,484,848 | -0.01(-0.09%) |
Apr 30, 2010 | 9.107 | 9.157 | 9.015 | 9.105 | 5,457,843 | +0.19(+2.17%) |
Apr 29, 2010 | 8.913 | 8.986 | 8.871 | 8.911 | 6,388,076 | +0.15(+1.70%) |
Apr 28, 2010 | 8.863 | 8.879 | 8.671 | 8.762 | 8,328,974 | -0.08(-0.87%) |
Apr 27, 2010 | 9.113 | 9.196 | 8.835 | 8.839 | 7,486,341 | -0.47(-5.04%) |
Apr 26, 2010 | 9.317 | 9.353 | 9.255 | 9.307 | 5,105,820 | -0.07(-0.76%) |
Apr 23, 2010 | 9.302 | 9.380 | 9.270 | 9.379 | 9,393,515 | +0.19(+2.08%) |
Apr 22, 2010 | 9.181 | 9.196 | 9.113 | 9.188 | 6,647,779 | -0.12(-1.31%) |
Apr 21, 2010 | 9.392 | 9.420 | 9.273 | 9.310 | 5,305,818 | -0.18(-1.94%) |
Apr 20, 2010 | 9.540 | 9.552 | 9.461 | 9.494 | 3,891,547 | -0.05(-0.48%) |
Apr 19, 2010 | 9.485 | 9.546 | 9.485 | 9.540 | 4,938,229 | -0.06(-0.60%) |
Apr 16, 2010 | 9.720 | 9.739 | 9.543 | 9.598 | 3,493,316 | -0.26(-2.66%) |
Apr 15, 2010 | 9.806 | 9.886 | 9.802 | 9.860 | 3,359,560 | -0.10(-1.01%) |
Apr 14, 2010 | 9.915 | 9.960 | 9.890 | 9.960 | 2,594,968 | +0.07(+0.68%) |
Apr 13, 2010 | 9.913 | 9.925 | 9.806 | 9.893 | 2,454,005 | +0.03(+0.35%) |
Apr 12, 2010 | 9.852 | 9.907 | 9.821 | 9.858 | 2,049,193 | +0.14(+1.40%) |
Apr 09, 2010 | 9.530 | 9.745 | 9.530 | 9.723 | 3,358,711 | +0.23(+2.38%) |
Apr 08, 2010 | 9.376 | 9.498 | 9.348 | 9.497 | 5,240,001 | +0.03(+0.33%) |
Apr 07, 2010 | 9.520 | 9.547 | 9.450 | 9.466 | 3,458,483 | -0.11(-1.12%) |
Apr 06, 2010 | 9.497 | 9.590 | 9.470 | 9.573 | 3,201,855 | -0.17(-1.79%) |
Apr 05, 2010 | 9.704 | 9.782 | 9.662 | 9.748 | 2,063,866 | +0.07(+0.76%) |
Apr 01, 2010 | 9.591 | 9.674 | 9.674 | 9.674 | 6,130,584 | +0.12(+1.29%) |
Mar 31, 2010 | 9.500 | 9.599 | 9.457 | 9.551 | 3,038,648 | -0.04(-0.39%) |
Mar 30, 2010 | 9.705 | 9.717 | 9.553 | 9.588 | 3,572,295 | -0.10(-1.04%) |
Mar 29, 2010 | 9.666 | 9.709 | 9.626 | 9.689 | 2,245,484 | +0.03(+0.36%) |
Mar 26, 2010 | 9.608 | 9.698 | 9.583 | 9.654 | 2,996,147 | +0.12(+1.30%) |
Mar 25, 2010 | 9.604 | 9.662 | 9.520 | 9.530 | 3,467,506 | +0.06(+0.60%) |
Mar 24, 2010 | 9.465 | 9.518 | 9.419 | 9.474 | 4,536,357 | -0.20(-2.11%) |
Mar 23, 2010 | 9.630 | 9.696 | 9.584 | 9.678 | 2,720,870 | +0.07(+0.70%) |
Mar 22, 2010 | 9.453 | 9.648 | 9.447 | 9.611 | 3,649,183 | -0.03(-0.33%) |
Mar 19, 2010 | 9.698 | 9.712 | 9.587 | 9.643 | 4,398,052 | -0.18(-1.86%) |
Mar 18, 2010 | 9.860 | 9.876 | 9.725 | 9.826 | 3,243,031 | -0.11(-1.14%) |
Mar 17, 2010 | 9.941 | 9.989 | 9.900 | 9.939 | 2,061,983 | +0.06(+0.63%) |
Mar 16, 2010 | 9.798 | 9.893 | 9.762 | 9.877 | 1,942,706 | +0.13(+1.29%) |
Mar 15, 2010 | 9.719 | 9.760 | 9.701 | 9.751 | 3,868,655 | -0.17(-1.67%) |
Mar 12, 2010 | 10.00 | 10.00 | 9.896 | 9.916 | 2,254,946 | +0.05(+0.46%) |
Mar 11, 2010 | 9.814 | 9.877 | 9.780 | 9.870 | 3,196,837 | -0.06(-0.65%) |
Mar 10, 2010 | 9.864 | 9.950 | 9.830 | 9.935 | 3,690,396 | +0.10(+0.97%) |
Mar 09, 2010 | 9.775 | 9.885 | 9.770 | 9.839 | 3,241,088 | -0.09(-0.92%) |
Mar 08, 2010 | 9.940 | 9.971 | 9.882 | 9.931 | 2,224,013 | +0.02(+0.20%) |
Mar 05, 2010 | 9.705 | 9.915 | 9.694 | 9.911 | 2,996,698 | +0.24(+2.51%) |
Mar 04, 2010 | 9.721 | 9.748 | 9.620 | 9.667 | 3,181,084 | -0.04(-0.43%) |
Mar 03, 2010 | 9.611 | 9.780 | 9.604 | 9.709 | 2,590,047 | +0.08(+0.78%) |
Mar 02, 2010 | 9.603 | 9.665 | 9.561 | 9.634 | 3,406,937 | +0.11(+1.20%) |