Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.440 | 7.480 | 7.233 | 7.273 | 6,582 | -0.09(-1.24%) |
Jun 29, 2010 | 7.643 | 7.643 | 7.301 | 7.365 | 28,640,774 | -0.52(-6.61%) |
Jun 25, 2010 | 7.886 | 7.973 | 7.743 | 7.886 | 26,289,090 | +0.01(+0.15%) |
Jun 24, 2010 | 8.001 | 8.029 | 7.838 | 7.874 | 14,960,304 | -0.14(-1.79%) |
Jun 23, 2010 | 8.085 | 8.105 | 7.914 | 8.017 | 16,055,342 | -0.05(-0.59%) |
Jun 22, 2010 | 8.431 | 8.483 | 8.033 | 8.065 | 20,788,016 | -0.36(-4.30%) |
Jun 21, 2010 | 8.654 | 8.678 | 8.367 | 8.427 | 14,650,276 | -0.10(-1.12%) |
Jun 18, 2010 | 8.522 | 8.626 | 8.407 | 8.522 | 23,058,274 | +0.14(+1.66%) |
Jun 17, 2010 | 8.423 | 8.455 | 8.284 | 8.383 | 17,286,036 | +0.07(+0.81%) |
Jun 16, 2010 | 8.312 | 8.425 | 8.260 | 8.315 | 22,246,640 | -0.07(-0.85%) |
Jun 15, 2010 | 8.045 | 8.411 | 8.037 | 8.387 | 21,381,932 | +0.45(+5.72%) |
Jun 14, 2010 | 8.065 | 8.109 | 7.922 | 7.934 | 14,162,444 | -0.03(-0.40%) |
Jun 11, 2010 | 7.790 | 7.969 | 7.778 | 7.965 | 11,560,142 | +0.02(+0.30%) |
Jun 10, 2010 | 7.790 | 7.949 | 7.739 | 7.941 | 19,463,680 | +0.31(+4.12%) |
Jun 09, 2010 | 7.715 | 7.941 | 7.587 | 7.627 | 18,827,718 | +0.03(+0.34%) |
Jun 08, 2010 | 7.412 | 7.617 | 7.372 | 7.601 | 21,564,556 | +0.17(+2.29%) |
Jun 07, 2010 | 7.665 | 7.718 | 7.416 | 7.431 | 18,266,560 | -0.17(-2.29%) |
Jun 04, 2010 | 7.605 | 7.933 | 7.570 | 7.605 | 21,861,104 | -0.34(-4.33%) |
Jun 03, 2010 | 7.688 | 7.969 | 7.633 | 7.949 | 19,725,476 | +0.25(+3.18%) |
Jun 02, 2010 | 7.550 | 7.704 | 7.491 | 7.704 | 758 | +0.24(+3.18%) |
Jun 01, 2010 | 7.700 | 7.775 | 7.455 | 7.467 | 15,696,616 | -0.34(-4.35%) |
May 28, 2010 | 7.807 | 8.024 | 7.775 | 7.807 | 15,833,617 | -0.15(-1.84%) |
May 27, 2010 | 7.819 | 7.961 | 7.785 | 7.953 | 16,897,920 | +0.33(+4.36%) |
May 26, 2010 | 7.692 | 7.823 | 7.589 | 7.621 | 505 | +0.06(+0.78%) |
May 25, 2010 | 7.178 | 7.570 | 7.178 | 7.562 | 24,672,270 | +0.05(+0.63%) |
May 24, 2010 | 7.621 | 7.692 | 7.514 | 7.514 | 18,465,660 | -0.15(-2.01%) |
May 21, 2010 | 7.348 | 7.724 | 7.313 | 7.669 | 23,963,510 | +0.11(+1.52%) |
May 20, 2010 | 7.558 | 7.763 | 7.510 | 7.554 | 252 | -0.43(-5.40%) |
May 19, 2010 | 8.163 | 8.210 | 7.846 | 7.985 | 30,897,238 | -0.25(-3.07%) |
May 18, 2010 | 8.475 | 8.601 | 8.178 | 8.238 | 505 | -0.12(-1.42%) |
May 17, 2010 | 8.586 | 8.641 | 8.182 | 8.356 | 20,243,312 | -0.20(-2.31%) |
May 14, 2010 | 8.554 | 8.779 | 8.408 | 8.554 | 21,034,352 | -0.24(-2.74%) |
May 13, 2010 | 8.827 | 8.922 | 8.700 | 8.795 | 16,285,092 | -0.06(-0.71%) |
May 12, 2010 | 8.700 | 8.912 | 8.669 | 8.858 | 18,923,600 | +0.24(+2.75%) |
May 11, 2010 | 8.586 | 8.704 | 8.582 | 8.621 | 26,021,934 | +0.13(+1.54%) |
May 10, 2010 | 8.380 | 8.499 | 8.309 | 8.491 | 23,271,742 | +0.45(+5.66%) |
May 07, 2010 | 8.317 | 8.475 | 7.921 | 8.036 | 38,039,568 | -0.28(-3.42%) |
May 06, 2010 | 8.329 | 8.807 | 7.949 | 8.321 | 18,935 | -0.51(-5.77%) |
May 05, 2010 | 8.993 | 9.076 | 8.716 | 8.831 | 24,155,204 | -0.39(-4.24%) |
May 04, 2010 | 9.345 | 9.408 | 9.159 | 9.222 | 17,050,992 | -0.32(-3.32%) |
May 03, 2010 | 9.400 | 9.617 | 9.400 | 9.538 | 13,578,882 | +0.21(+2.20%) |
Apr 30, 2010 | 9.428 | 9.483 | 9.246 | 9.333 | 14,637,955 | -0.06(-0.67%) |
Apr 29, 2010 | 9.431 | 9.526 | 9.356 | 9.396 | 10,094,812 | +0.04(+0.38%) |
Apr 28, 2010 | 9.277 | 9.396 | 9.234 | 9.360 | 13,252,355 | +0.06(+0.64%) |
Apr 27, 2010 | 9.605 | 9.633 | 9.281 | 9.301 | 13,747,371 | -0.37(-3.80%) |
Apr 26, 2010 | 9.748 | 9.748 | 9.617 | 9.669 | 9,752,825 | -0.02(-0.16%) |
Apr 23, 2010 | 9.380 | 9.696 | 9.372 | 9.684 | 11,653,043 | +0.30(+3.20%) |
Apr 22, 2010 | 9.254 | 9.416 | 9.167 | 9.384 | 15,018,988 | +0.02(+0.25%) |
Apr 21, 2010 | 9.511 | 9.511 | 9.297 | 9.360 | 64,052 | -0.09(-1.00%) |
Apr 20, 2010 | 9.439 | 9.501 | 9.408 | 9.455 | 9,667,449 | +0.10(+1.10%) |
Apr 19, 2010 | 9.218 | 9.352 | 9.159 | 9.352 | 9,591,144 | +0.04(+0.38%) |
Apr 16, 2010 | 9.530 | 9.578 | 9.226 | 9.317 | 18,619,986 | -0.26(-2.72%) |
Apr 15, 2010 | 9.522 | 9.625 | 9.491 | 9.578 | 9,503,726 | +0.01(+0.12%) |
Apr 14, 2010 | 9.495 | 9.578 | 9.408 | 9.566 | 9,240,470 | +0.09(+0.92%) |
Apr 13, 2010 | 9.530 | 9.554 | 9.388 | 9.479 | 7,667,768 | -0.09(-0.99%) |
Apr 12, 2010 | 9.558 | 9.684 | 9.499 | 9.574 | 9,501,661 | +0.04(+0.41%) |
Apr 09, 2010 | 9.499 | 9.578 | 9.480 | 9.534 | 9,436,144 | +0.08(+0.79%) |
Apr 08, 2010 | 9.337 | 9.491 | 9.254 | 9.459 | 8,776,029 | +0.08(+0.84%) |
Apr 07, 2010 | 9.499 | 9.514 | 9.341 | 9.380 | 9,689,450 | -0.14(-1.45%) |
Apr 06, 2010 | 9.487 | 9.601 | 9.428 | 9.518 | 11,496,244 | +0.06(+0.58%) |
Apr 05, 2010 | 9.265 | 9.471 | 9.265 | 9.463 | 10,159,057 | +0.22(+2.40%) |