Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.422 | 8.667 | 8.402 | 8.422 | 9,257,772 | -0.23(-2.69%) |
May 27, 2010 | 8.538 | 8.667 | 8.483 | 8.654 | 45,921,600 | +0.17(+1.99%) |
May 26, 2010 | 8.301 | 8.634 | 8.264 | 8.485 | 9,814,008 | +0.23(+2.74%) |
May 25, 2010 | 8.210 | 8.379 | 8.058 | 8.258 | 12,097,644 | -0.10(-1.15%) |
May 24, 2010 | 8.147 | 8.426 | 8.147 | 8.354 | 6,861,948 | +0.15(+1.88%) |
May 21, 2010 | 7.918 | 8.211 | 7.763 | 8.200 | 7,525,560 | +0.19(+2.33%) |
May 20, 2010 | 8.090 | 8.137 | 8.013 | 8.013 | 6,893,064 | -0.29(-3.49%) |
May 19, 2010 | 8.398 | 8.463 | 8.268 | 8.303 | 4,844,148 | -0.13(-1.59%) |
May 18, 2010 | 8.554 | 8.598 | 8.419 | 8.438 | 3,961,716 | -0.04(-0.42%) |
May 17, 2010 | 8.429 | 8.490 | 8.299 | 8.473 | 4,496,376 | +0.09(+1.06%) |
May 14, 2010 | 8.384 | 8.476 | 8.337 | 8.384 | 3,287,340 | -0.11(-1.29%) |
May 13, 2010 | 8.429 | 8.585 | 8.426 | 8.493 | 2,961,012 | +0.04(+0.43%) |
May 12, 2010 | 8.357 | 8.475 | 8.299 | 8.457 | 5,365,536 | +0.14(+1.69%) |
May 11, 2010 | 8.295 | 8.399 | 8.273 | 8.316 | 6,688,212 | -0.09(-1.11%) |
May 10, 2010 | 8.328 | 8.409 | 8.300 | 8.409 | 5,906,520 | +0.29(+3.53%) |
May 07, 2010 | 8.343 | 8.343 | 8.026 | 8.123 | 12,479,040 | -0.17(-2.04%) |
May 06, 2010 | 8.575 | 8.654 | 8.000 | 8.292 | 6,896,148 | -0.24(-2.82%) |
May 05, 2010 | 8.516 | 8.610 | 8.508 | 8.533 | 6,678,684 | -0.09(-1.03%) |
May 04, 2010 | 8.740 | 8.806 | 8.587 | 8.622 | 4,886,328 | -0.20(-2.23%) |
May 03, 2010 | 8.613 | 8.826 | 8.613 | 8.818 | 4,288,524 | +0.23(+2.66%) |
Apr 30, 2010 | 8.818 | 8.826 | 8.581 | 8.590 | 5,321,736 | -0.20(-2.29%) |
Apr 29, 2010 | 8.718 | 8.793 | 8.648 | 8.792 | 4,423,416 | +0.08(+0.95%) |
Apr 28, 2010 | 8.565 | 8.773 | 8.550 | 8.709 | 5,236,032 | +0.14(+1.65%) |
Apr 27, 2010 | 8.507 | 8.691 | 8.468 | 8.568 | 4,692,720 | +0.05(+0.63%) |
Apr 26, 2010 | 8.487 | 8.597 | 8.374 | 8.514 | 3,257,580 | -0.05(-0.55%) |
Apr 23, 2010 | 8.443 | 8.570 | 8.332 | 8.562 | 4,129,956 | +0.09(+1.12%) |
Apr 22, 2010 | 8.361 | 8.481 | 8.254 | 8.467 | 4,856,568 | +0.11(+1.30%) |
Apr 21, 2010 | 8.482 | 8.656 | 8.337 | 8.358 | 11,941,008 | -0.36(-4.16%) |
Apr 20, 2010 | 8.633 | 8.733 | 8.624 | 8.721 | 19,200 | +0.09(+1.01%) |
Apr 19, 2010 | 8.663 | 8.756 | 8.612 | 8.633 | 4,972,548 | -0.06(-0.72%) |
Apr 16, 2010 | 8.772 | 8.821 | 8.679 | 8.696 | 3,672,924 | -0.09(-0.98%) |
Apr 15, 2010 | 8.709 | 8.789 | 8.667 | 8.782 | 2,931,444 | +0.09(+1.01%) |
Apr 14, 2010 | 8.771 | 8.795 | 8.636 | 8.694 | 4,416,144 | -0.02(-0.19%) |
Apr 13, 2010 | 8.551 | 8.712 | 8.475 | 8.711 | 4,458,000 | +0.17(+2.04%) |
Apr 12, 2010 | 8.579 | 8.579 | 8.461 | 8.537 | 4,422,048 | -0.13(-1.52%) |
Apr 09, 2010 | 8.647 | 8.668 | 8.542 | 8.668 | 3,901,980 | +0.10(+1.17%) |
Apr 08, 2010 | 8.547 | 8.581 | 8.474 | 8.568 | 2,354,904 | -0.02(-0.17%) |
Apr 07, 2010 | 8.568 | 8.641 | 8.494 | 8.583 | 3,231,936 | +0.05(+0.56%) |
Apr 06, 2010 | 8.589 | 8.602 | 8.304 | 8.536 | 10,774,560 | -0.04(-0.44%) |
Apr 05, 2010 | 8.398 | 8.600 | 8.398 | 8.573 | 4,456,608 | +0.21(+2.48%) |
Apr 01, 2010 | 8.271 | 8.366 | 8.366 | 8.366 | 10,756,800 | +0.13(+1.53%) |
Mar 31, 2010 | 8.308 | 8.318 | 8.238 | 8.240 | 2,856,672 | -0.10(-1.24%) |
Mar 30, 2010 | 8.292 | 8.351 | 8.248 | 8.343 | 2,041,116 | +0.05(+0.62%) |
Mar 29, 2010 | 8.215 | 8.299 | 8.200 | 8.292 | 2,145,636 | +0.11(+1.31%) |
Mar 26, 2010 | 8.245 | 8.279 | 8.158 | 8.184 | 5,676,360 | -0.06(-0.76%) |
Mar 25, 2010 | 8.354 | 8.354 | 8.243 | 8.247 | 6,228,336 | -0.09(-1.05%) |
Mar 24, 2010 | 8.376 | 8.396 | 8.307 | 8.334 | 2,738,388 | -0.05(-0.55%) |
Mar 23, 2010 | 8.455 | 8.498 | 8.322 | 8.380 | 5,303,796 | -0.06(-0.69%) |
Mar 22, 2010 | 8.306 | 8.455 | 8.177 | 8.438 | 4,840,500 | +0.11(+1.36%) |
Mar 19, 2010 | 8.283 | 8.333 | 8.273 | 8.325 | 5,500,104 | +0.06(+0.78%) |
Mar 18, 2010 | 8.248 | 8.271 | 8.203 | 8.261 | 2,431,188 | +0.06(+0.71%) |
Mar 17, 2010 | 8.250 | 8.250 | 8.179 | 8.203 | 2,408,220 | -0.02(-0.30%) |
Mar 16, 2010 | 8.289 | 8.292 | 8.163 | 8.227 | 2,662,380 | -0.00(-0.05%) |
Mar 15, 2010 | 8.207 | 8.245 | 8.206 | 8.232 | 5,072,148 | +0.08(+0.95%) |
Mar 12, 2010 | 8.133 | 8.157 | 8.047 | 8.154 | 2,515,812 | +0.05(+0.66%) |
Mar 11, 2010 | 8.089 | 8.102 | 7.935 | 8.101 | 2,900,352 | +0.00(+0.03%) |
Mar 10, 2010 | 8.012 | 8.105 | 8.012 | 8.098 | 2,967,024 | +0.07(+0.86%) |
Mar 09, 2010 | 8.070 | 8.098 | 7.998 | 8.029 | 2,352,576 | -0.04(-0.44%) |
Mar 08, 2010 | 8.078 | 8.104 | 8.051 | 8.065 | 2,775,228 | -0.01(-0.15%) |
Mar 05, 2010 | 7.995 | 8.078 | 7.973 | 8.078 | 3,730,704 | +0.09(+1.17%) |
Mar 04, 2010 | 7.979 | 7.994 | 7.950 | 7.984 | 4,522,752 | +0.03(+0.37%) |
Mar 03, 2010 | 7.945 | 7.957 | 7.880 | 7.955 | 5,441,148 | +0.03(+0.35%) |
Mar 02, 2010 | 7.835 | 7.928 | 7.828 | 7.928 | 5,502,696 | +0.12(+1.60%) |