Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.919 | 7.987 | 7.695 | 7.729 | 355,165 | -0.08(-1.08%) |
Jun 29, 2010 | 7.805 | 7.881 | 7.657 | 7.814 | 702,716 | -0.31(-3.82%) |
Jun 25, 2010 | 8.124 | 8.193 | 7.968 | 8.124 | 504,830 | +0.17(+2.11%) |
Jun 24, 2010 | 8.044 | 8.056 | 7.914 | 7.956 | 420,781 | -0.09(-1.15%) |
Jun 23, 2010 | 8.161 | 8.161 | 7.926 | 8.048 | 406,171 | -0.02(-0.21%) |
Jun 22, 2010 | 8.073 | 8.266 | 7.956 | 8.065 | 762,967 | -0.01(-0.16%) |
Jun 21, 2010 | 8.287 | 8.315 | 8.002 | 8.077 | 1,310,934 | -0.08(-1.03%) |
Jun 18, 2010 | 8.161 | 8.208 | 8.094 | 8.161 | 422,820 | +0.00(+0.05%) |
Jun 17, 2010 | 8.229 | 8.241 | 8.094 | 8.157 | 561,692 | -0.07(-0.87%) |
Jun 16, 2010 | 8.073 | 8.283 | 8.052 | 8.229 | 845,436 | +0.07(+0.87%) |
Jun 15, 2010 | 8.115 | 8.178 | 8.052 | 8.157 | 3,070 | +0.17(+2.16%) |
Jun 14, 2010 | 8.056 | 8.166 | 7.964 | 7.985 | 778,085 | +0.05(+0.63%) |
Jun 11, 2010 | 7.821 | 7.935 | 7.746 | 7.935 | 678,013 | +0.07(+0.91%) |
Jun 10, 2010 | 7.784 | 7.868 | 7.744 | 7.863 | 633,931 | +0.24(+3.14%) |
Jun 09, 2010 | 7.653 | 7.817 | 7.565 | 7.624 | 668,640 | +0.04(+0.50%) |
Jun 08, 2010 | 7.376 | 7.586 | 7.297 | 7.586 | 746,686 | +0.19(+2.61%) |
Jun 07, 2010 | 7.460 | 7.603 | 7.372 | 7.393 | 545,987 | -0.07(-0.96%) |
Jun 04, 2010 | 7.465 | 7.889 | 7.347 | 7.465 | 1,096,168 | -0.25(-3.26%) |
Jun 03, 2010 | 7.523 | 7.737 | 7.460 | 7.716 | 681,338 | +0.17(+2.28%) |
Jun 02, 2010 | 7.276 | 7.544 | 7.246 | 7.544 | 479,117 | +0.35(+4.90%) |
Jun 01, 2010 | 7.309 | 7.544 | 7.177 | 7.192 | 467,558 | -0.30(-4.03%) |
May 28, 2010 | 7.494 | 7.565 | 7.389 | 7.494 | 653,024 | +0.03(+0.39%) |
May 27, 2010 | 7.410 | 7.485 | 7.238 | 7.465 | 705,998 | +0.32(+4.53%) |
May 26, 2010 | 7.196 | 7.280 | 7.141 | 7.141 | 584,136 | +0.10(+1.36%) |
May 25, 2010 | 6.841 | 7.074 | 6.712 | 7.045 | 1,054,509 | -0.07(-0.99%) |
May 24, 2010 | 7.062 | 7.320 | 7.041 | 7.116 | 894,864 | +0.08(+1.12%) |
May 21, 2010 | 6.591 | 7.058 | 6.425 | 7.037 | 1,554,457 | +0.31(+4.58%) |
May 20, 2010 | 6.733 | 6.870 | 6.662 | 6.729 | 1,681 | -0.55(-7.55%) |
May 19, 2010 | 7.191 | 7.362 | 7.074 | 7.278 | 1,007,615 | +0.03(+0.40%) |
May 18, 2010 | 7.408 | 7.437 | 7.208 | 7.249 | 809,144 | +0.12(+1.75%) |
May 17, 2010 | 7.412 | 7.412 | 6.912 | 7.124 | 1,141,056 | -0.31(-4.20%) |
May 14, 2010 | 7.437 | 7.709 | 7.308 | 7.437 | 968,121 | -0.31(-3.98%) |
May 13, 2010 | 7.870 | 7.895 | 7.624 | 7.745 | 581,154 | -0.10(-1.27%) |
May 12, 2010 | 7.907 | 7.911 | 7.807 | 7.845 | 602,903 | +0.09(+1.18%) |
May 11, 2010 | 7.840 | 7.891 | 7.720 | 7.753 | 660,880 | +0.14(+1.80%) |
May 10, 2010 | 7.541 | 7.620 | 7.520 | 7.616 | 833,232 | +0.52(+7.27%) |
May 07, 2010 | 7.174 | 7.245 | 6.621 | 7.099 | 1,530,718 | +0.05(+0.71%) |
May 06, 2010 | 7.520 | 7.612 | 5.979 | 7.049 | 816 | -0.36(-4.91%) |
May 05, 2010 | 7.512 | 7.695 | 7.378 | 7.413 | 3,081,739 | -0.64(-7.99%) |
May 04, 2010 | 8.103 | 8.219 | 7.953 | 8.057 | 598,527 | -0.18(-2.22%) |
May 03, 2010 | 8.286 | 8.324 | 8.186 | 8.240 | 471,914 | +0.08(+1.02%) |
Apr 30, 2010 | 8.236 | 8.299 | 8.099 | 8.157 | 436,701 | -0.00(-0.05%) |
Apr 29, 2010 | 8.228 | 8.236 | 8.107 | 8.161 | 502,969 | +0.07(+0.93%) |
Apr 28, 2010 | 8.124 | 8.161 | 8.082 | 8.086 | 364,406 | +0.01(+0.16%) |
Apr 27, 2010 | 8.222 | 8.222 | 8.053 | 8.073 | 566,366 | -0.12(-1.47%) |
Apr 26, 2010 | 8.247 | 8.247 | 8.152 | 8.193 | 522,198 | +0.02(+0.20%) |
Apr 23, 2010 | 7.962 | 8.177 | 7.883 | 8.177 | 572,743 | +0.27(+3.46%) |
Apr 22, 2010 | 7.738 | 7.933 | 7.693 | 7.904 | 514,126 | +0.04(+0.53%) |
Apr 21, 2010 | 7.763 | 7.862 | 7.655 | 7.862 | 587,124 | +0.08(+1.01%) |
Apr 20, 2010 | 7.610 | 7.792 | 7.610 | 7.784 | 557,550 | +0.30(+3.98%) |
Apr 19, 2010 | 7.457 | 7.552 | 7.337 | 7.486 | 672,722 | -0.07(-0.88%) |
Apr 16, 2010 | 7.697 | 7.738 | 7.428 | 7.552 | 790,470 | -0.16(-2.04%) |
Apr 15, 2010 | 7.734 | 7.796 | 7.684 | 7.709 | 342,928 | +0.02(+0.32%) |
Apr 14, 2010 | 7.730 | 7.730 | 7.606 | 7.684 | 319,886 | +0.00(+0.00%) |
Apr 13, 2010 | 7.742 | 7.763 | 7.585 | 7.684 | 403,040 | -0.06(-0.75%) |
Apr 12, 2010 | 7.655 | 7.809 | 7.626 | 7.742 | 538,007 | +0.09(+1.14%) |
Apr 09, 2010 | 7.564 | 7.655 | 7.552 | 7.655 | 437,656 | +0.10(+1.37%) |
Apr 08, 2010 | 7.531 | 7.556 | 7.366 | 7.552 | 546,190 | -0.01(-0.16%) |
Apr 07, 2010 | 7.531 | 7.573 | 7.511 | 7.564 | 621,391 | +0.03(+0.44%) |
Apr 06, 2010 | 7.502 | 7.548 | 7.449 | 7.531 | 462,348 | +0.05(+0.72%) |
Apr 05, 2010 | 7.333 | 7.477 | 7.333 | 7.477 | 561,484 | +0.15(+2.09%) |