Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.532 | 7.623 | 7.454 | 7.466 | 830,822 | -0.09(-1.19%) |
Jun 29, 2010 | 7.665 | 7.665 | 7.520 | 7.556 | 1,036,012 | -0.11(-1.49%) |
Jun 25, 2010 | 7.617 | 7.749 | 7.599 | 7.671 | 1,888,009 | +0.05(+0.71%) |
Jun 24, 2010 | 7.629 | 7.701 | 7.611 | 7.617 | 688,186 | -0.06(-0.78%) |
Jun 23, 2010 | 7.803 | 7.833 | 7.662 | 7.677 | 1,112,668 | -0.13(-1.62%) |
Jun 22, 2010 | 7.905 | 7.923 | 7.803 | 7.803 | 1,028,223 | -0.09(-1.14%) |
Jun 21, 2010 | 7.893 | 7.929 | 7.851 | 7.893 | 931,110 | +0.07(+0.92%) |
Jun 18, 2010 | 7.791 | 7.833 | 7.713 | 7.821 | 1,408,890 | +0.04(+0.54%) |
Jun 17, 2010 | 7.821 | 7.833 | 7.737 | 7.779 | 584,692 | -0.01(-0.08%) |
Jun 16, 2010 | 7.731 | 7.833 | 7.707 | 7.785 | 642,088 | +0.02(+0.23%) |
Jun 15, 2010 | 7.725 | 7.779 | 7.689 | 7.767 | 468,876 | +0.05(+0.62%) |
Jun 14, 2010 | 7.749 | 7.785 | 7.713 | 7.719 | 796,807 | +0.00(+0.00%) |
Jun 11, 2010 | 7.617 | 7.719 | 7.587 | 7.719 | 636,458 | +0.05(+0.71%) |
Jun 10, 2010 | 7.659 | 7.689 | 7.580 | 7.665 | 782,697 | +0.06(+0.79%) |
Jun 09, 2010 | 7.629 | 7.695 | 7.587 | 7.605 | 594,989 | +0.00(+0.00%) |
Jun 08, 2010 | 7.635 | 7.689 | 7.478 | 7.605 | 1,232,068 | -0.04(-0.47%) |
Jun 07, 2010 | 7.737 | 7.815 | 7.629 | 7.641 | 873,395 | -0.06(-0.78%) |
Jun 04, 2010 | 7.827 | 7.860 | 7.695 | 7.701 | 653,035 | -0.22(-2.81%) |
Jun 03, 2010 | 7.941 | 7.953 | 7.875 | 7.923 | 592,049 | -0.01(-0.08%) |
Jun 02, 2010 | 7.815 | 7.930 | 7.803 | 7.929 | 1,180,923 | +0.13(+1.62%) |
Jun 01, 2010 | 7.911 | 7.953 | 7.803 | 7.803 | 651,881 | -0.16(-2.04%) |
May 28, 2010 | 7.984 | 8.032 | 7.923 | 7.966 | 709,349 | -0.02(-0.23%) |
May 27, 2010 | 7.899 | 7.984 | 7.815 | 7.984 | 584,012 | +0.19(+2.39%) |
May 26, 2010 | 7.851 | 7.929 | 7.797 | 7.797 | 951,111 | -0.01(-0.15%) |
May 25, 2010 | 7.701 | 7.827 | 7.653 | 7.809 | 677,429 | +0.01(+0.15%) |
May 24, 2010 | 7.887 | 7.953 | 7.797 | 7.797 | 506,286 | -0.12(-1.52%) |
May 21, 2010 | 7.809 | 7.929 | 7.788 | 7.917 | 1,170,543 | +0.08(+1.08%) |
May 20, 2010 | 7.990 | 8.206 | 7.833 | 7.833 | 932,533 | -0.41(-4.96%) |
May 19, 2010 | 8.302 | 8.375 | 8.197 | 8.242 | 1,084,792 | -0.08(-0.94%) |
May 18, 2010 | 8.447 | 8.453 | 8.302 | 8.320 | 1,306,858 | -0.07(-0.79%) |
May 17, 2010 | 8.429 | 8.477 | 8.257 | 8.387 | 1,101,091 | -0.04(-0.43%) |
May 14, 2010 | 8.423 | 8.441 | 8.317 | 8.423 | 1,382,680 | -0.05(-0.57%) |
May 13, 2010 | 8.471 | 8.549 | 8.447 | 8.471 | 633,513 | +0.04(+0.43%) |
May 12, 2010 | 8.326 | 8.441 | 8.272 | 8.435 | 1,048,437 | +0.08(+1.01%) |
May 11, 2010 | 8.321 | 8.458 | 8.153 | 8.351 | 1,059,254 | +0.07(+0.87%) |
May 10, 2010 | 8.195 | 8.476 | 8.147 | 8.279 | 1,582,684 | +0.16(+1.99%) |
May 07, 2010 | 8.249 | 8.261 | 8.051 | 8.117 | 1,737,831 | -0.14(-1.67%) |
May 06, 2010 | 8.410 | 8.410 | 7.938 | 8.255 | 1,812,160 | -0.20(-2.41%) |
May 05, 2010 | 8.464 | 8.554 | 8.398 | 8.458 | 531,293 | -0.05(-0.56%) |
May 04, 2010 | 8.530 | 8.620 | 8.494 | 8.506 | 756,219 | -0.06(-0.70%) |
May 03, 2010 | 8.506 | 8.572 | 8.464 | 8.566 | 470,271 | +0.10(+1.20%) |
Apr 30, 2010 | 8.536 | 8.620 | 8.464 | 8.464 | 717,866 | -0.09(-1.05%) |
Apr 29, 2010 | 8.536 | 8.596 | 8.458 | 8.554 | 631,324 | +0.07(+0.85%) |
Apr 28, 2010 | 8.452 | 8.500 | 8.404 | 8.482 | 740,392 | +0.08(+1.00%) |
Apr 27, 2010 | 8.446 | 8.548 | 8.386 | 8.398 | 685,626 | -0.07(-0.78%) |
Apr 26, 2010 | 8.614 | 8.656 | 8.452 | 8.464 | 589,196 | -0.13(-1.53%) |
Apr 23, 2010 | 8.554 | 8.614 | 8.524 | 8.596 | 595,136 | -0.01(-0.07%) |
Apr 22, 2010 | 8.512 | 8.608 | 8.488 | 8.602 | 890,641 | +0.03(+0.35%) |
Apr 21, 2010 | 8.446 | 8.584 | 8.446 | 8.572 | 959,019 | +0.10(+1.13%) |
Apr 20, 2010 | 8.416 | 8.476 | 8.375 | 8.476 | 704,159 | +0.08(+1.00%) |
Apr 19, 2010 | 8.375 | 8.410 | 8.291 | 8.392 | 1,040,965 | +0.00(+0.00%) |
Apr 16, 2010 | 8.476 | 8.506 | 8.309 | 8.392 | 1,428,834 | -0.05(-0.57%) |
Apr 15, 2010 | 8.201 | 8.446 | 8.141 | 8.440 | 1,600,359 | +0.28(+3.37%) |
Apr 14, 2010 | 8.081 | 8.165 | 8.075 | 8.165 | 560,133 | +0.07(+0.89%) |
Apr 13, 2010 | 8.141 | 8.165 | 8.081 | 8.093 | 735,166 | -0.08(-1.02%) |
Apr 12, 2010 | 8.273 | 8.285 | 8.147 | 8.177 | 784,838 | -0.11(-1.30%) |
Apr 09, 2010 | 8.231 | 8.285 | 8.165 | 8.285 | 643,931 | +0.08(+0.95%) |
Apr 08, 2010 | 8.141 | 8.219 | 8.117 | 8.207 | 1,141,410 | +0.09(+1.11%) |
Apr 07, 2010 | 7.944 | 8.117 | 7.944 | 8.117 | 1,555,595 | +0.13(+1.57%) |
Apr 06, 2010 | 7.944 | 8.015 | 7.932 | 7.991 | 677,797 | +0.01(+0.15%) |
Apr 05, 2010 | 7.961 | 7.985 | 7.932 | 7.979 | 383,545 | +0.04(+0.45%) |