Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.758 | 7.862 | 7.626 | 7.640 | 13,181,951 | +0.13(+1.75%) |
Jun 29, 2010 | 7.744 | 7.744 | 7.446 | 7.508 | 8,325,748 | -0.10(-1.28%) |
Jun 25, 2010 | 7.522 | 7.654 | 7.508 | 7.605 | 6,361,912 | +0.03(+0.46%) |
Jun 24, 2010 | 7.689 | 7.716 | 7.488 | 7.571 | 7,632,937 | -0.25(-3.19%) |
Jun 23, 2010 | 7.903 | 7.903 | 7.721 | 7.820 | 14,683,959 | +0.12(+1.62%) |
Jun 22, 2010 | 7.793 | 7.848 | 7.668 | 7.695 | 7,840,423 | -0.12(-1.51%) |
Jun 21, 2010 | 7.973 | 7.987 | 7.772 | 7.813 | 6,578,173 | -0.18(-2.26%) |
Jun 18, 2010 | 7.890 | 8.049 | 7.890 | 7.994 | 13,622,432 | +0.09(+1.14%) |
Jun 17, 2010 | 7.897 | 7.910 | 7.786 | 7.903 | 11,138,830 | +0.16(+2.06%) |
Jun 16, 2010 | 7.675 | 7.786 | 7.626 | 7.744 | 12,794,899 | +0.00(+0.00%) |
Jun 15, 2010 | 7.522 | 7.751 | 7.508 | 7.744 | 11,176,124 | +0.47(+6.48%) |
Jun 14, 2010 | 7.397 | 7.418 | 7.259 | 7.273 | 5,866,037 | -0.01(-0.19%) |
Jun 11, 2010 | 7.134 | 7.293 | 7.134 | 7.286 | 8,594,886 | -0.12(-1.59%) |
Jun 10, 2010 | 7.342 | 7.460 | 7.293 | 7.404 | 12,629,300 | +0.39(+5.53%) |
Jun 09, 2010 | 7.009 | 7.224 | 6.974 | 7.016 | 13,392,785 | +0.13(+1.91%) |
Jun 08, 2010 | 6.822 | 6.947 | 6.766 | 6.884 | 16,225,536 | +0.13(+1.95%) |
Jun 07, 2010 | 6.898 | 6.940 | 6.732 | 6.753 | 8,372,816 | -0.11(-1.62%) |
Jun 04, 2010 | 7.009 | 7.072 | 6.829 | 6.864 | 8,875,113 | -0.31(-4.26%) |
Jun 03, 2010 | 7.141 | 7.196 | 7.058 | 7.169 | 7,669,375 | +0.06(+0.78%) |
Jun 02, 2010 | 7.037 | 7.127 | 6.981 | 7.113 | 6,223,004 | +0.18(+2.60%) |
Jun 01, 2010 | 6.981 | 7.148 | 6.926 | 6.933 | 6,832,567 | -0.03(-0.40%) |
May 28, 2010 | 7.030 | 7.078 | 6.905 | 6.961 | 7,756,326 | -0.07(-0.99%) |
May 27, 2010 | 6.974 | 7.072 | 6.919 | 7.030 | 9,644,109 | +0.25(+3.68%) |
May 26, 2010 | 6.947 | 7.011 | 6.753 | 6.780 | 6,752,415 | -0.15(-2.10%) |
May 25, 2010 | 6.704 | 6.933 | 6.621 | 6.926 | 17,155,438 | -0.03(-0.50%) |
May 24, 2010 | 6.926 | 7.120 | 6.877 | 6.961 | 14,881,785 | -0.03(-0.50%) |
May 21, 2010 | 6.870 | 7.065 | 6.829 | 6.995 | 12,587,760 | +0.21(+3.17%) |
May 20, 2010 | 6.753 | 6.926 | 6.732 | 6.780 | 10,314,917 | -0.32(-4.49%) |
May 19, 2010 | 7.099 | 7.196 | 6.973 | 7.099 | 12,268,007 | -0.07(-0.97%) |
May 18, 2010 | 7.474 | 7.488 | 7.113 | 7.169 | 10,923,231 | -0.24(-3.27%) |
May 17, 2010 | 7.446 | 7.488 | 7.196 | 7.411 | 15,579,325 | +0.18(+2.49%) |
May 14, 2010 | 7.418 | 7.432 | 7.141 | 7.231 | 13,178,865 | -0.06(-0.76%) |
May 13, 2010 | 7.474 | 7.488 | 7.273 | 7.286 | 7,700,970 | -0.18(-2.41%) |
May 12, 2010 | 7.363 | 7.474 | 7.238 | 7.467 | 9,869,721 | +0.31(+4.26%) |
May 11, 2010 | 7.189 | 7.224 | 7.065 | 7.162 | 10,005,151 | -0.11(-1.53%) |
May 10, 2010 | 7.238 | 7.342 | 7.203 | 7.273 | 10,988,086 | +0.30(+4.27%) |
May 07, 2010 | 7.058 | 7.178 | 6.773 | 6.974 | 37,895,708 | -0.06(-0.79%) |
May 06, 2010 | 7.266 | 7.342 | 6.593 | 7.030 | 34,522,664 | -0.38(-5.14%) |
May 05, 2010 | 7.460 | 7.543 | 7.380 | 7.411 | 19,007,856 | -0.31(-4.04%) |
May 04, 2010 | 7.869 | 7.883 | 7.668 | 7.723 | 11,858,455 | -0.31(-3.80%) |
May 03, 2010 | 7.973 | 8.091 | 7.938 | 8.028 | 6,478,426 | +0.03(+0.43%) |
Apr 30, 2010 | 8.118 | 8.146 | 7.966 | 7.994 | 6,025,050 | -0.06(-0.77%) |
Apr 29, 2010 | 8.084 | 8.098 | 7.966 | 8.056 | 6,823,806 | +0.06(+0.78%) |
Apr 28, 2010 | 8.174 | 8.181 | 7.931 | 7.994 | 17,902,308 | +0.13(+1.68%) |
Apr 27, 2010 | 8.257 | 8.285 | 7.848 | 7.862 | 20,566,620 | -0.46(-5.50%) |
Apr 26, 2010 | 8.410 | 8.458 | 8.278 | 8.319 | 13,282,518 | -0.25(-2.91%) |
Apr 23, 2010 | 8.368 | 8.590 | 8.340 | 8.569 | 38,493,160 | +0.76(+9.77%) |
Apr 22, 2010 | 7.543 | 7.820 | 7.522 | 7.806 | 8,423,456 | +0.01(+0.09%) |
Apr 21, 2010 | 7.876 | 7.883 | 7.737 | 7.799 | 8,993,768 | +0.08(+0.99%) |
Apr 20, 2010 | 7.654 | 7.737 | 7.640 | 7.723 | 5,370,769 | +0.13(+1.74%) |
Apr 19, 2010 | 7.453 | 7.598 | 7.453 | 7.591 | 6,239,141 | +0.09(+1.20%) |
Apr 16, 2010 | 7.612 | 7.612 | 7.456 | 7.501 | 7,153,927 | -0.21(-2.70%) |
Apr 15, 2010 | 7.654 | 7.758 | 7.640 | 7.709 | 7,211,190 | +0.10(+1.37%) |
Apr 14, 2010 | 7.488 | 7.633 | 7.467 | 7.605 | 14,202,303 | +0.39(+5.46%) |
Apr 13, 2010 | 7.144 | 7.225 | 7.124 | 7.212 | 5,140,600 | +0.04(+0.56%) |
Apr 12, 2010 | 7.131 | 7.219 | 7.111 | 7.171 | 5,028,546 | +0.13(+1.82%) |
Apr 09, 2010 | 6.989 | 7.063 | 6.976 | 7.043 | 3,738,180 | +0.01(+0.10%) |
Apr 08, 2010 | 6.942 | 7.036 | 6.908 | 7.036 | 2,942,583 | +0.04(+0.58%) |
Apr 07, 2010 | 7.016 | 7.070 | 6.962 | 6.996 | 5,293,204 | -0.12(-1.71%) |
Apr 06, 2010 | 7.084 | 7.144 | 7.070 | 7.117 | 5,762,493 | -0.09(-1.31%) |
Apr 05, 2010 | 7.219 | 7.246 | 7.165 | 7.212 | 3,279,213 | +0.02(+0.28%) |