Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.042 | 8.154 | 7.995 | 8.042 | 8,921,206 | +0.06(+0.74%) |
May 27, 2010 | 7.859 | 7.995 | 7.841 | 7.983 | 4,941,979 | +0.22(+2.81%) |
May 26, 2010 | 7.771 | 7.889 | 7.700 | 7.765 | 9,553,974 | +0.05(+0.69%) |
May 25, 2010 | 7.635 | 7.711 | 7.528 | 7.711 | 11,756,538 | -0.08(-1.06%) |
May 24, 2010 | 7.853 | 7.933 | 7.782 | 7.794 | 4,498,023 | -0.08(-0.98%) |
May 21, 2010 | 7.759 | 7.883 | 7.647 | 7.871 | 8,684,379 | +0.04(+0.45%) |
May 20, 2010 | 7.951 | 7.983 | 7.818 | 7.835 | 12,431,154 | -0.29(-3.56%) |
May 19, 2010 | 8.190 | 8.249 | 8.042 | 8.125 | 10,429,604 | -0.13(-1.57%) |
May 18, 2010 | 8.414 | 8.473 | 8.231 | 8.255 | 169 | -0.12(-1.41%) |
May 17, 2010 | 8.373 | 8.408 | 8.202 | 8.373 | 5,413,764 | +0.02(+0.21%) |
May 14, 2010 | 8.355 | 8.450 | 8.272 | 8.355 | 8,375,137 | -0.06(-0.70%) |
May 13, 2010 | 8.420 | 8.568 | 8.373 | 8.414 | 6,460,925 | -0.02(-0.28%) |
May 12, 2010 | 8.314 | 8.509 | 8.207 | 8.438 | 11,103,127 | +0.18(+2.18%) |
May 11, 2010 | 8.258 | 8.374 | 8.234 | 8.258 | 9,569,370 | +0.02(+0.28%) |
May 10, 2010 | 8.164 | 8.240 | 8.118 | 8.234 | 9,736,711 | +0.23(+2.84%) |
May 07, 2010 | 8.077 | 8.176 | 7.792 | 8.007 | 12,167,024 | -0.06(-0.72%) |
May 06, 2010 | 8.071 | 8.380 | 0.0001 | 8.065 | 20,091 | -0.39(-4.61%) |
May 05, 2010 | 8.514 | 8.520 | 8.319 | 8.456 | 11,313,980 | +0.10(+1.26%) |
May 04, 2010 | 8.421 | 8.502 | 8.328 | 8.351 | 7,817,006 | -0.13(-1.58%) |
May 03, 2010 | 8.409 | 8.520 | 8.397 | 8.485 | 5,009,495 | +0.12(+1.46%) |
Apr 30, 2010 | 8.409 | 8.531 | 8.362 | 8.362 | 7,385,175 | -0.02(-0.21%) |
Apr 29, 2010 | 8.403 | 8.438 | 8.357 | 8.380 | 5,798,896 | +0.03(+0.35%) |
Apr 28, 2010 | 8.304 | 8.380 | 8.246 | 8.351 | 3,955,678 | +0.09(+1.13%) |
Apr 27, 2010 | 8.415 | 8.461 | 8.258 | 8.258 | 4,479,000 | -0.22(-2.54%) |
Apr 26, 2010 | 8.461 | 8.520 | 8.444 | 8.473 | 4,652,397 | -0.01(-0.14%) |
Apr 23, 2010 | 8.374 | 8.491 | 8.333 | 8.485 | 2,566,265 | +0.12(+1.46%) |
Apr 22, 2010 | 8.351 | 8.403 | 8.298 | 8.362 | 5,929,344 | -0.01(-0.14%) |
Apr 21, 2010 | 8.351 | 8.409 | 8.316 | 8.374 | 29,257 | +0.01(+0.14%) |
Apr 20, 2010 | 8.328 | 8.374 | 8.287 | 8.362 | 240 | +0.06(+0.77%) |
Apr 19, 2010 | 8.310 | 8.362 | 8.252 | 8.298 | 5,563,101 | -0.04(-0.49%) |
Apr 16, 2010 | 8.496 | 8.526 | 8.316 | 8.339 | 5,006,442 | -0.17(-2.05%) |
Apr 15, 2010 | 8.485 | 8.520 | 8.450 | 8.514 | 2,704,650 | +0.06(+0.69%) |
Apr 14, 2010 | 8.450 | 8.473 | 8.357 | 8.456 | 2,356,074 | +0.01(+0.14%) |
Apr 13, 2010 | 8.473 | 8.491 | 8.386 | 8.444 | 2,773,729 | -0.02(-0.21%) |
Apr 12, 2010 | 8.491 | 8.520 | 8.450 | 8.461 | 3,586,633 | +0.02(+0.21%) |
Apr 09, 2010 | 8.421 | 8.479 | 8.333 | 8.444 | 4,223,729 | +0.08(+0.90%) |
Apr 08, 2010 | 8.374 | 8.432 | 8.328 | 8.368 | 4,961,632 | -0.06(-0.69%) |
Apr 07, 2010 | 8.595 | 8.595 | 8.392 | 8.427 | 8,344,630 | -0.16(-1.83%) |
Apr 06, 2010 | 8.502 | 8.601 | 8.479 | 8.584 | 6,211,638 | +0.05(+0.61%) |
Apr 05, 2010 | 8.479 | 8.555 | 8.450 | 8.531 | 4,125,701 | +0.09(+1.03%) |
Apr 01, 2010 | 8.368 | 8.444 | 8.444 | 8.444 | 7,059,207 | +0.08(+0.97%) |
Mar 31, 2010 | 8.368 | 8.444 | 8.333 | 8.362 | 6,263,764 | -0.05(-0.55%) |
Mar 30, 2010 | 8.397 | 8.444 | 8.339 | 8.409 | 5,868,911 | -0.02(-0.21%) |
Mar 29, 2010 | 8.293 | 8.444 | 8.258 | 8.427 | 5,912,825 | +0.16(+1.97%) |
Mar 26, 2010 | 8.275 | 8.316 | 8.194 | 8.263 | 5,448,659 | +0.03(+0.42%) |
Mar 25, 2010 | 8.287 | 8.322 | 8.229 | 8.229 | 3,062,298 | -0.03(-0.42%) |
Mar 24, 2010 | 8.298 | 8.357 | 8.252 | 8.263 | 3,488,859 | -0.06(-0.77%) |
Mar 23, 2010 | 8.316 | 8.357 | 8.275 | 8.328 | 5,809,987 | +0.01(+0.14%) |
Mar 22, 2010 | 8.374 | 8.409 | 8.310 | 8.316 | 6,100,366 | -0.09(-1.04%) |
Mar 19, 2010 | 8.403 | 8.456 | 8.345 | 8.403 | 7,015,786 | +0.01(+0.14%) |
Mar 18, 2010 | 8.456 | 8.456 | 8.345 | 8.392 | 3,017,851 | -0.03(-0.35%) |
Mar 17, 2010 | 8.444 | 8.456 | 8.392 | 8.421 | 4,438,350 | +0.02(+0.21%) |
Mar 16, 2010 | 8.275 | 8.421 | 8.246 | 8.403 | 4,009,825 | +0.12(+1.41%) |
Mar 15, 2010 | 8.217 | 8.287 | 8.217 | 8.287 | 3,866,121 | -0.01(-0.07%) |
Mar 12, 2010 | 8.351 | 8.380 | 8.246 | 8.293 | 2,776,362 | -0.02(-0.28%) |
Mar 11, 2010 | 8.252 | 8.316 | 8.211 | 8.316 | 3,324,528 | +0.09(+1.13%) |
Mar 10, 2010 | 8.234 | 8.240 | 8.159 | 8.223 | 4,890,444 | +0.01(+0.07%) |
Mar 09, 2010 | 8.240 | 8.284 | 8.176 | 8.217 | 4,529,410 | -0.02(-0.28%) |
Mar 08, 2010 | 8.164 | 8.263 | 8.164 | 8.240 | 5,097,603 | +0.08(+1.00%) |
Mar 05, 2010 | 8.159 | 8.246 | 8.153 | 8.159 | 7,299,216 | -0.01(-0.07%) |
Mar 04, 2010 | 8.019 | 8.164 | 8.013 | 8.164 | 6,761,951 | +0.15(+1.82%) |
Mar 03, 2010 | 8.106 | 8.130 | 8.007 | 8.019 | 6,396,757 | -0.03(-0.43%) |
Mar 02, 2010 | 7.955 | 8.100 | 7.949 | 8.054 | 6,537,017 | +0.13(+1.69%) |