Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.090 | 7.273 | 7.061 | 7.090 | 6,973,167 | -0.07(-1.01%) |
May 27, 2010 | 6.784 | 7.167 | 6.780 | 7.162 | 9,338,208 | +0.57(+8.56%) |
May 26, 2010 | 6.665 | 6.746 | 6.557 | 6.597 | 1,647 | +0.06(+0.84%) |
May 25, 2010 | 6.504 | 6.542 | 6.372 | 6.542 | 9,886,552 | -0.18(-2.65%) |
May 24, 2010 | 6.716 | 6.874 | 6.699 | 6.721 | 5,205,794 | +0.01(+0.13%) |
May 21, 2010 | 6.546 | 6.784 | 6.453 | 6.712 | 12,865,598 | +0.03(+0.38%) |
May 20, 2010 | 6.755 | 6.912 | 6.682 | 6.687 | 11,288,423 | -0.48(-6.70%) |
May 19, 2010 | 7.184 | 7.277 | 6.937 | 7.167 | 7,042,850 | -0.11(-1.46%) |
May 18, 2010 | 7.502 | 7.532 | 7.213 | 7.273 | 5,868,324 | -0.14(-1.83%) |
May 17, 2010 | 7.494 | 7.570 | 7.235 | 7.409 | 5,949,938 | -0.09(-1.19%) |
May 14, 2010 | 7.498 | 7.660 | 7.392 | 7.498 | 4,929,680 | -0.16(-2.06%) |
May 13, 2010 | 7.803 | 7.832 | 7.627 | 7.656 | 4,592,218 | -0.14(-1.83%) |
May 12, 2010 | 7.727 | 7.824 | 7.711 | 7.798 | 4,845,622 | +0.15(+1.92%) |
May 11, 2010 | 7.757 | 7.786 | 7.631 | 7.652 | 7,000,927 | +0.05(+0.66%) |
May 10, 2010 | 7.493 | 7.602 | 7.484 | 7.602 | 9,272,857 | +0.36(+4.91%) |
May 07, 2010 | 7.401 | 7.413 | 7.024 | 7.246 | 12,115,171 | +0.01(+0.17%) |
May 06, 2010 | 7.271 | 7.602 | 6.739 | 7.233 | 16,189,891 | +0.05(+0.70%) |
May 05, 2010 | 7.225 | 7.329 | 7.162 | 7.183 | 7,350,986 | -0.18(-2.39%) |
May 04, 2010 | 7.497 | 7.497 | 7.237 | 7.359 | 7,082,274 | -0.23(-3.04%) |
May 03, 2010 | 7.568 | 7.639 | 7.526 | 7.589 | 3,949,230 | +0.05(+0.72%) |
Apr 30, 2010 | 7.761 | 7.786 | 7.530 | 7.535 | 4,738,839 | -0.22(-2.86%) |
Apr 29, 2010 | 7.711 | 7.832 | 7.673 | 7.757 | 4,866,778 | +0.13(+1.65%) |
Apr 28, 2010 | 7.870 | 7.891 | 7.614 | 7.631 | 7,061,539 | -0.38(-4.71%) |
Apr 27, 2010 | 8.012 | 8.121 | 7.782 | 8.008 | 5,780,523 | -0.04(-0.52%) |
Apr 26, 2010 | 8.020 | 8.104 | 8.020 | 8.050 | 2,776,625 | +0.00(+0.05%) |
Apr 23, 2010 | 8.092 | 8.100 | 8.004 | 8.046 | 4,560,448 | -0.07(-0.88%) |
Apr 22, 2010 | 8.180 | 8.188 | 8.004 | 8.117 | 4,048,788 | -0.11(-1.32%) |
Apr 21, 2010 | 8.242 | 8.289 | 8.175 | 8.226 | 3,589,885 | +0.00(+0.05%) |
Apr 20, 2010 | 8.242 | 8.280 | 8.201 | 8.221 | 854,007 | +0.14(+1.71%) |
Apr 19, 2010 | 7.958 | 8.104 | 7.874 | 8.083 | 6,332,866 | +0.06(+0.78%) |
Apr 16, 2010 | 8.247 | 8.268 | 7.995 | 8.020 | 5,547,496 | -0.26(-3.09%) |
Apr 15, 2010 | 8.364 | 8.368 | 8.230 | 8.276 | 3,066,898 | -0.09(-1.05%) |
Apr 14, 2010 | 8.372 | 8.410 | 8.251 | 8.364 | 3,415,236 | +0.07(+0.81%) |
Apr 13, 2010 | 8.322 | 8.350 | 8.234 | 8.297 | 2,302,751 | -0.07(-0.80%) |
Apr 12, 2010 | 8.335 | 8.410 | 8.335 | 8.364 | 1,694,826 | -0.01(-0.15%) |
Apr 09, 2010 | 8.356 | 8.431 | 8.309 | 8.376 | 2,873,962 | +0.02(+0.20%) |
Apr 08, 2010 | 8.381 | 8.397 | 8.255 | 8.360 | 3,188,205 | -0.07(-0.80%) |
Apr 07, 2010 | 8.464 | 8.502 | 8.364 | 8.427 | 3,925,583 | -0.06(-0.74%) |
Apr 06, 2010 | 8.506 | 8.611 | 8.490 | 8.490 | 2,347,484 | -0.03(-0.39%) |
Apr 05, 2010 | 8.456 | 8.582 | 8.456 | 8.523 | 2,749,000 | +0.13(+1.50%) |
Apr 01, 2010 | 8.314 | 8.397 | 8.397 | 8.397 | 3,743,587 | +0.15(+1.83%) |
Mar 31, 2010 | 8.226 | 8.251 | 8.125 | 8.247 | 3,154,240 | +0.04(+0.51%) |
Mar 30, 2010 | 8.293 | 8.318 | 8.196 | 8.205 | 2,989,553 | -0.04(-0.46%) |
Mar 29, 2010 | 8.297 | 8.381 | 8.196 | 8.242 | 3,264,939 | -0.01(-0.10%) |
Mar 26, 2010 | 8.255 | 8.381 | 8.221 | 8.251 | 3,807,739 | +0.03(+0.36%) |
Mar 25, 2010 | 8.276 | 8.414 | 8.213 | 8.221 | 4,830,625 | +0.05(+0.62%) |
Mar 24, 2010 | 8.138 | 8.196 | 8.071 | 8.171 | 3,860,272 | -0.03(-0.31%) |
Mar 23, 2010 | 8.201 | 8.251 | 8.129 | 8.196 | 3,374,615 | -0.00(-0.05%) |
Mar 22, 2010 | 8.083 | 8.247 | 8.025 | 8.201 | 5,168,749 | -0.09(-1.11%) |
Mar 19, 2010 | 8.498 | 8.498 | 8.293 | 8.293 | 4,823,342 | -0.17(-2.03%) |
Mar 18, 2010 | 8.582 | 8.603 | 8.460 | 8.464 | 3,402,620 | -0.13(-1.46%) |
Mar 17, 2010 | 8.594 | 8.707 | 8.561 | 8.590 | 5,251,767 | +0.05(+0.64%) |
Mar 16, 2010 | 8.477 | 8.573 | 8.431 | 8.536 | 5,594,041 | +0.10(+1.19%) |
Mar 15, 2010 | 8.402 | 8.469 | 8.393 | 8.435 | 3,670,108 | +0.05(+0.55%) |
Mar 12, 2010 | 8.414 | 8.515 | 8.347 | 8.389 | 4,437,005 | +0.01(+0.10%) |
Mar 11, 2010 | 8.314 | 8.397 | 8.276 | 8.381 | 3,642,526 | +0.05(+0.55%) |
Mar 10, 2010 | 8.259 | 8.418 | 8.221 | 8.335 | 4,115,150 | +0.10(+1.27%) |
Mar 09, 2010 | 8.067 | 8.293 | 8.029 | 8.230 | 4,228,919 | +0.10(+1.24%) |
Mar 08, 2010 | 8.180 | 8.209 | 8.104 | 8.129 | 2,219,893 | +0.03(+0.41%) |
Mar 05, 2010 | 8.096 | 8.192 | 8.067 | 8.096 | 4,202,467 | +0.08(+1.05%) |
Mar 04, 2010 | 7.874 | 8.033 | 7.853 | 8.012 | 3,519,280 | +0.18(+2.30%) |
Mar 03, 2010 | 7.765 | 7.882 | 7.765 | 7.832 | 3,040,498 | +0.11(+1.41%) |
Mar 02, 2010 | 7.874 | 7.882 | 7.698 | 7.723 | 3,179,234 | -0.06(-0.75%) |