Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.097 | 8.210 | 8.049 | 8.097 | 8,861,090 | +0.06(+0.74%) |
May 27, 2010 | 7.912 | 8.049 | 7.895 | 8.037 | 4,908,678 | +0.22(+2.81%) |
May 26, 2010 | 7.823 | 7.942 | 7.752 | 7.817 | 9,489,594 | +0.05(+0.69%) |
May 25, 2010 | 7.687 | 7.764 | 7.580 | 7.764 | 11,677,316 | -0.08(-1.06%) |
May 24, 2010 | 7.906 | 7.987 | 7.835 | 7.847 | 4,467,713 | -0.08(-0.98%) |
May 21, 2010 | 7.811 | 7.936 | 7.698 | 7.924 | 8,625,860 | +0.04(+0.45%) |
May 20, 2010 | 8.005 | 8.037 | 7.871 | 7.889 | 12,347,387 | -0.29(-3.56%) |
May 19, 2010 | 8.245 | 8.305 | 8.097 | 8.180 | 10,359,324 | -0.13(-1.57%) |
May 18, 2010 | 8.471 | 8.531 | 8.287 | 8.311 | 168 | -0.12(-1.41%) |
May 17, 2010 | 8.430 | 8.465 | 8.257 | 8.430 | 5,377,284 | +0.02(+0.21%) |
May 14, 2010 | 8.412 | 8.507 | 8.329 | 8.412 | 8,318,701 | -0.06(-0.70%) |
May 13, 2010 | 8.477 | 8.626 | 8.430 | 8.471 | 6,417,388 | -0.02(-0.28%) |
May 12, 2010 | 8.370 | 8.566 | 8.263 | 8.495 | 11,028,308 | +0.18(+2.18%) |
May 11, 2010 | 8.314 | 8.431 | 8.290 | 8.314 | 9,504,887 | +0.02(+0.28%) |
May 10, 2010 | 8.220 | 8.296 | 8.173 | 8.290 | 9,671,100 | +0.23(+2.84%) |
May 07, 2010 | 8.132 | 8.232 | 7.845 | 8.062 | 12,085,036 | -0.06(-0.72%) |
May 06, 2010 | 8.126 | 8.437 | 0.0001 | 8.120 | 19,955 | -0.39(-4.61%) |
May 05, 2010 | 8.572 | 8.578 | 8.375 | 8.513 | 11,237,740 | +0.11(+1.26%) |
May 04, 2010 | 8.478 | 8.560 | 8.384 | 8.407 | 7,764,331 | -0.13(-1.58%) |
May 03, 2010 | 8.466 | 8.578 | 8.454 | 8.542 | 4,975,739 | +0.12(+1.46%) |
Apr 30, 2010 | 8.466 | 8.589 | 8.419 | 8.419 | 7,335,410 | -0.02(-0.21%) |
Apr 29, 2010 | 8.460 | 8.495 | 8.413 | 8.437 | 5,759,820 | +0.03(+0.35%) |
Apr 28, 2010 | 8.361 | 8.437 | 8.302 | 8.407 | 3,929,023 | +0.09(+1.13%) |
Apr 27, 2010 | 8.472 | 8.519 | 8.314 | 8.314 | 4,448,818 | -0.22(-2.54%) |
Apr 26, 2010 | 8.519 | 8.578 | 8.501 | 8.531 | 4,621,046 | -0.01(-0.14%) |
Apr 23, 2010 | 8.431 | 8.548 | 8.390 | 8.542 | 2,548,972 | +0.12(+1.46%) |
Apr 22, 2010 | 8.407 | 8.460 | 8.355 | 8.419 | 5,889,389 | -0.01(-0.14%) |
Apr 21, 2010 | 8.407 | 8.466 | 8.372 | 8.431 | 29,060 | +0.01(+0.14%) |
Apr 20, 2010 | 8.384 | 8.431 | 8.343 | 8.419 | 238 | +0.06(+0.77%) |
Apr 19, 2010 | 8.366 | 8.419 | 8.308 | 8.355 | 5,525,614 | -0.04(-0.49%) |
Apr 16, 2010 | 8.554 | 8.583 | 8.372 | 8.396 | 4,972,706 | -0.18(-2.05%) |
Apr 15, 2010 | 8.542 | 8.578 | 8.507 | 8.572 | 2,686,425 | +0.06(+0.69%) |
Apr 14, 2010 | 8.507 | 8.531 | 8.413 | 8.513 | 2,340,197 | +0.01(+0.14%) |
Apr 13, 2010 | 8.531 | 8.548 | 8.443 | 8.501 | 2,755,039 | -0.02(-0.21%) |
Apr 12, 2010 | 8.548 | 8.578 | 8.507 | 8.519 | 3,562,464 | +0.02(+0.21%) |
Apr 09, 2010 | 8.478 | 8.536 | 8.390 | 8.501 | 4,195,267 | +0.08(+0.90%) |
Apr 08, 2010 | 8.431 | 8.490 | 8.384 | 8.425 | 4,928,198 | -0.06(-0.69%) |
Apr 07, 2010 | 8.654 | 8.654 | 8.449 | 8.484 | 8,288,400 | -0.16(-1.83%) |
Apr 06, 2010 | 8.560 | 8.660 | 8.536 | 8.642 | 6,169,781 | +0.05(+0.61%) |
Apr 05, 2010 | 8.536 | 8.613 | 8.507 | 8.589 | 4,097,900 | +0.09(+1.03%) |
Apr 01, 2010 | 8.425 | 8.501 | 8.501 | 8.501 | 7,011,638 | +0.08(+0.97%) |
Mar 31, 2010 | 8.425 | 8.501 | 8.390 | 8.419 | 6,221,555 | -0.05(-0.55%) |
Mar 30, 2010 | 8.454 | 8.501 | 8.396 | 8.466 | 5,829,363 | -0.02(-0.21%) |
Mar 29, 2010 | 8.349 | 8.501 | 8.314 | 8.484 | 5,872,981 | +0.16(+1.97%) |
Mar 26, 2010 | 8.331 | 8.372 | 8.249 | 8.320 | 5,411,943 | +0.04(+0.42%) |
Mar 25, 2010 | 8.343 | 8.378 | 8.284 | 8.284 | 3,041,663 | -0.04(-0.42%) |
Mar 24, 2010 | 8.355 | 8.413 | 8.308 | 8.320 | 3,465,350 | -0.06(-0.77%) |
Mar 23, 2010 | 8.372 | 8.413 | 8.331 | 8.384 | 5,770,836 | +0.01(+0.14%) |
Mar 22, 2010 | 8.431 | 8.466 | 8.366 | 8.372 | 6,059,259 | -0.09(-1.04%) |
Mar 19, 2010 | 8.460 | 8.513 | 8.402 | 8.460 | 6,968,510 | +0.01(+0.14%) |
Mar 18, 2010 | 8.513 | 8.513 | 8.402 | 8.449 | 2,997,515 | -0.03(-0.35%) |
Mar 17, 2010 | 8.501 | 8.513 | 8.449 | 8.478 | 4,408,442 | +0.02(+0.21%) |
Mar 16, 2010 | 8.331 | 8.478 | 8.302 | 8.460 | 3,982,804 | +0.12(+1.41%) |
Mar 15, 2010 | 8.273 | 8.343 | 8.273 | 8.343 | 3,840,070 | -0.01(-0.07%) |
Mar 12, 2010 | 8.407 | 8.437 | 8.302 | 8.349 | 2,757,653 | -0.02(-0.28%) |
Mar 11, 2010 | 8.308 | 8.372 | 8.267 | 8.372 | 3,302,125 | +0.09(+1.13%) |
Mar 10, 2010 | 8.290 | 8.296 | 8.214 | 8.279 | 4,857,490 | +0.01(+0.07%) |
Mar 09, 2010 | 8.296 | 8.340 | 8.232 | 8.273 | 4,498,888 | -0.02(-0.28%) |
Mar 08, 2010 | 8.220 | 8.320 | 8.220 | 8.296 | 5,063,253 | +0.08(+1.00%) |
Mar 05, 2010 | 8.214 | 8.302 | 8.208 | 8.214 | 7,250,030 | -0.01(-0.07%) |
Mar 04, 2010 | 8.073 | 8.220 | 8.067 | 8.220 | 6,716,385 | +0.15(+1.82%) |
Mar 03, 2010 | 8.161 | 8.185 | 8.062 | 8.073 | 6,353,652 | -0.04(-0.43%) |
Mar 02, 2010 | 8.009 | 8.155 | 8.003 | 8.108 | 6,492,967 | +0.13(+1.69%) |