Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.402 | 7.554 | 7.402 | 7.402 | 1,811,607 | -0.02(-0.33%) |
May 27, 2010 | 7.306 | 7.456 | 7.306 | 7.427 | 2,006,462 | +0.25(+3.45%) |
May 26, 2010 | 7.248 | 7.329 | 7.146 | 7.179 | 2,280,693 | -0.01(-0.16%) |
May 25, 2010 | 7.041 | 7.199 | 6.983 | 7.190 | 2,225,680 | -0.05(-0.71%) |
May 24, 2010 | 7.264 | 7.330 | 7.233 | 7.242 | 1,731,644 | -0.06(-0.76%) |
May 21, 2010 | 7.155 | 7.298 | 7.095 | 7.298 | 2,792,263 | +0.07(+1.02%) |
May 20, 2010 | 7.260 | 7.409 | 7.224 | 7.224 | 2,293,684 | -0.29(-3.80%) |
May 19, 2010 | 7.447 | 7.556 | 7.358 | 7.510 | 2,062,721 | -0.00(-0.06%) |
May 18, 2010 | 7.759 | 7.762 | 7.492 | 7.514 | 1,599,904 | -0.15(-1.98%) |
May 17, 2010 | 7.701 | 7.746 | 7.494 | 7.666 | 1,624,294 | -0.06(-0.78%) |
May 14, 2010 | 7.726 | 7.893 | 7.632 | 7.726 | 1,829,087 | -0.20(-2.48%) |
May 13, 2010 | 7.958 | 8.023 | 7.884 | 7.922 | 1,093,469 | -0.04(-0.48%) |
May 12, 2010 | 7.806 | 7.960 | 7.806 | 7.960 | 1,528,410 | +0.19(+2.38%) |
May 11, 2010 | 7.849 | 7.880 | 7.768 | 7.775 | 1,636,047 | -0.02(-0.23%) |
May 10, 2010 | 7.701 | 7.802 | 7.701 | 7.793 | 1,626,247 | +0.30(+3.96%) |
May 07, 2010 | 7.608 | 7.608 | 7.253 | 7.496 | 4,022,380 | -0.01(-0.15%) |
May 06, 2010 | 6.463 | 7.797 | 5.758 | 7.507 | 318,296 | -0.29(-3.69%) |
May 05, 2010 | 7.800 | 7.884 | 7.784 | 7.795 | 1,567,529 | -0.16(-2.05%) |
May 04, 2010 | 8.001 | 8.007 | 7.871 | 7.958 | 1,605,294 | -0.15(-1.79%) |
May 03, 2010 | 7.940 | 8.140 | 7.940 | 8.103 | 1,644,987 | +0.25(+3.15%) |
Apr 30, 2010 | 7.820 | 7.927 | 7.793 | 7.855 | 2,731,569 | -0.06(-0.71%) |
Apr 29, 2010 | 8.045 | 8.110 | 7.884 | 7.911 | 3,148,949 | -0.11(-1.39%) |
Apr 28, 2010 | 8.181 | 8.181 | 7.934 | 8.023 | 3,172,438 | -0.14(-1.67%) |
Apr 27, 2010 | 8.364 | 8.364 | 8.150 | 8.159 | 1,560,113 | -0.20(-2.43%) |
Apr 26, 2010 | 8.380 | 8.422 | 8.314 | 8.362 | 977,824 | -0.00(-0.05%) |
Apr 23, 2010 | 8.253 | 8.371 | 8.192 | 8.366 | 1,419,625 | +0.06(+0.73%) |
Apr 22, 2010 | 8.250 | 8.306 | 8.170 | 8.306 | 1,378,544 | +0.01(+0.11%) |
Apr 21, 2010 | 8.418 | 8.420 | 8.275 | 8.297 | 1,530,314 | -0.10(-1.22%) |
Apr 20, 2010 | 8.313 | 8.422 | 8.308 | 8.400 | 624,024 | +0.19(+2.31%) |
Apr 19, 2010 | 8.148 | 8.221 | 8.083 | 8.210 | 1,031,528 | +0.01(+0.16%) |
Apr 16, 2010 | 8.362 | 8.382 | 8.139 | 8.197 | 1,490,438 | -0.19(-2.21%) |
Apr 15, 2010 | 8.402 | 8.483 | 8.360 | 8.382 | 1,067,336 | -0.03(-0.34%) |
Apr 14, 2010 | 8.413 | 8.433 | 8.347 | 8.411 | 1,022,441 | +0.04(+0.48%) |
Apr 13, 2010 | 8.360 | 8.404 | 8.288 | 8.371 | 1,548,453 | -0.03(-0.37%) |
Apr 12, 2010 | 8.427 | 8.460 | 8.378 | 8.402 | 725,003 | -0.02(-0.21%) |
Apr 09, 2010 | 8.366 | 8.474 | 8.351 | 8.420 | 519,671 | +0.04(+0.48%) |
Apr 08, 2010 | 8.304 | 8.427 | 8.257 | 8.380 | 622,702 | +0.04(+0.48%) |
Apr 07, 2010 | 8.389 | 8.398 | 8.297 | 8.340 | 600,974 | -0.05(-0.64%) |
Apr 06, 2010 | 8.380 | 8.454 | 8.366 | 8.393 | 725,303 | +0.01(+0.11%) |
Apr 05, 2010 | 8.375 | 8.402 | 8.335 | 8.384 | 807,784 | +0.06(+0.70%) |
Apr 01, 2010 | 8.239 | 8.326 | 8.326 | 8.326 | 867,516 | +0.12(+1.50%) |
Mar 31, 2010 | 8.186 | 8.253 | 8.170 | 8.204 | 903,108 | +0.05(+0.57%) |
Mar 30, 2010 | 8.139 | 8.219 | 8.139 | 8.157 | 846,115 | +0.05(+0.58%) |
Mar 29, 2010 | 8.056 | 8.119 | 8.030 | 8.110 | 871,549 | +0.21(+2.68%) |
Mar 26, 2010 | 8.014 | 8.033 | 7.852 | 7.898 | 1,428,438 | -0.15(-1.90%) |
Mar 25, 2010 | 7.976 | 8.101 | 7.968 | 8.051 | 1,459,507 | +0.14(+1.77%) |
Mar 24, 2010 | 7.948 | 7.955 | 7.898 | 7.911 | 848,845 | -0.09(-1.09%) |
Mar 23, 2010 | 7.966 | 8.000 | 7.913 | 7.998 | 767,189 | +0.07(+0.83%) |
Mar 22, 2010 | 7.944 | 7.961 | 7.883 | 7.933 | 1,217,842 | -0.02(-0.19%) |
Mar 19, 2010 | 8.018 | 8.018 | 7.922 | 7.948 | 1,347,039 | -0.02(-0.30%) |
Mar 18, 2010 | 8.005 | 8.038 | 7.935 | 7.972 | 736,102 | -0.06(-0.71%) |
Mar 17, 2010 | 7.983 | 8.053 | 7.983 | 8.029 | 1,104,591 | +0.06(+0.74%) |
Mar 16, 2010 | 7.926 | 7.987 | 7.880 | 7.970 | 1,009,618 | +0.07(+0.86%) |
Mar 15, 2010 | 7.852 | 7.904 | 7.852 | 7.902 | 1,141,491 | +0.07(+0.84%) |
Mar 12, 2010 | 7.760 | 7.846 | 7.732 | 7.837 | 1,483,777 | +0.14(+1.84%) |
Mar 11, 2010 | 7.712 | 7.712 | 7.614 | 7.695 | 994,185 | +0.00(+0.03%) |
Mar 10, 2010 | 7.743 | 7.743 | 7.658 | 7.693 | 953,217 | -0.02(-0.20%) |
Mar 09, 2010 | 7.640 | 7.710 | 7.640 | 7.708 | 1,207,260 | +0.06(+0.80%) |
Mar 08, 2010 | 7.590 | 7.656 | 7.590 | 7.647 | 1,586,363 | +0.08(+1.01%) |
Mar 05, 2010 | 7.629 | 7.647 | 7.536 | 7.570 | 1,188,244 | +0.00(+0.00%) |
Mar 04, 2010 | 7.477 | 7.592 | 7.477 | 7.570 | 1,727,718 | +0.10(+1.31%) |
Mar 03, 2010 | 7.442 | 7.494 | 7.437 | 7.472 | 1,326,800 | +0.07(+0.88%) |
Mar 02, 2010 | 7.352 | 7.415 | 7.352 | 7.407 | 1,369,417 | +0.08(+1.13%) |