Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.475 | 8.602 | 8.249 | 8.259 | 129,299 | -0.19(-2.23%) |
Jun 29, 2010 | 8.513 | 8.630 | 8.376 | 8.447 | 195,803 | -0.27(-3.13%) |
Jun 25, 2010 | 8.343 | 8.776 | 8.343 | 8.720 | 495,398 | +0.00(+0.05%) |
Jun 24, 2010 | 8.828 | 8.880 | 8.682 | 8.715 | 208,091 | -0.14(-1.54%) |
Jun 23, 2010 | 8.729 | 8.880 | 8.706 | 8.851 | 439,636 | +0.14(+1.62%) |
Jun 22, 2010 | 8.644 | 8.856 | 8.640 | 8.710 | 300,140 | +0.05(+0.60%) |
Jun 21, 2010 | 8.720 | 8.762 | 8.630 | 8.659 | 260,457 | +0.06(+0.66%) |
Jun 18, 2010 | 8.607 | 8.729 | 8.428 | 8.602 | 440,832 | +0.00(+0.00%) |
Jun 17, 2010 | 8.466 | 8.611 | 8.451 | 8.602 | 139,230 | +0.15(+1.73%) |
Jun 16, 2010 | 8.315 | 8.470 | 8.315 | 8.456 | 166,046 | +0.10(+1.24%) |
Jun 15, 2010 | 8.235 | 8.367 | 8.164 | 8.353 | 250,556 | +0.18(+2.19%) |
Jun 14, 2010 | 8.122 | 8.254 | 8.061 | 8.174 | 386,936 | +0.09(+1.11%) |
Jun 11, 2010 | 7.840 | 8.084 | 7.840 | 8.084 | 128,556 | +0.14(+1.72%) |
Jun 10, 2010 | 7.826 | 7.953 | 7.764 | 7.948 | 128,883 | +0.18(+2.36%) |
Jun 09, 2010 | 7.990 | 7.990 | 7.746 | 7.764 | 199,021 | -0.21(-2.60%) |
Jun 08, 2010 | 7.995 | 8.052 | 7.826 | 7.971 | 147,277 | +0.02(+0.30%) |
Jun 07, 2010 | 7.967 | 8.282 | 7.943 | 7.948 | 172,717 | +0.03(+0.42%) |
Jun 04, 2010 | 8.221 | 8.259 | 7.901 | 7.915 | 183,410 | -0.41(-4.92%) |
Jun 03, 2010 | 8.259 | 8.367 | 8.183 | 8.324 | 313,445 | +0.09(+1.09%) |
Jun 02, 2010 | 7.844 | 8.240 | 7.783 | 8.235 | 447,648 | +0.47(+6.00%) |
Jun 01, 2010 | 7.859 | 8.023 | 7.736 | 7.769 | 290,505 | -0.18(-2.31%) |
May 28, 2010 | 7.976 | 8.014 | 7.835 | 7.953 | 124,964 | -0.02(-0.30%) |
May 27, 2010 | 7.849 | 7.995 | 7.727 | 7.976 | 205,944 | +0.24(+3.04%) |
May 26, 2010 | 7.901 | 7.901 | 7.699 | 7.741 | 236,777 | -0.13(-1.67%) |
May 25, 2010 | 7.661 | 7.892 | 7.294 | 7.873 | 194,456 | +0.05(+0.66%) |
May 24, 2010 | 7.859 | 7.948 | 7.821 | 7.821 | 149,324 | -0.07(-0.84%) |
May 21, 2010 | 7.797 | 8.160 | 7.741 | 7.887 | 426,577 | -0.03(-0.33%) |
May 20, 2010 | 7.934 | 8.033 | 7.863 | 7.913 | 326,557 | -0.10(-1.26%) |
May 19, 2010 | 7.957 | 8.056 | 7.957 | 8.014 | 122,833 | -0.03(-0.35%) |
May 18, 2010 | 8.226 | 8.230 | 7.986 | 8.042 | 195,310 | -0.13(-1.61%) |
May 17, 2010 | 8.357 | 8.357 | 8.019 | 8.174 | 181,015 | -0.12(-1.47%) |
May 14, 2010 | 8.235 | 8.357 | 8.146 | 8.296 | 108,299 | -0.01(-0.17%) |
May 13, 2010 | 8.324 | 8.353 | 8.207 | 8.310 | 137,292 | -0.06(-0.73%) |
May 12, 2010 | 8.249 | 8.376 | 8.136 | 8.371 | 133,832 | +0.12(+1.43%) |
May 11, 2010 | 8.193 | 8.296 | 8.028 | 8.254 | 133,756 | +0.09(+1.10%) |
May 10, 2010 | 8.068 | 8.169 | 8.033 | 8.164 | 195,763 | +0.23(+2.85%) |
May 07, 2010 | 7.892 | 8.075 | 7.844 | 7.939 | 347,329 | -0.01(-0.18%) |
May 06, 2010 | 8.127 | 8.150 | 7.844 | 7.953 | 237,232 | -0.24(-2.93%) |
May 05, 2010 | 8.291 | 8.353 | 8.136 | 8.193 | 176,049 | -0.09(-1.14%) |
May 04, 2010 | 8.179 | 8.353 | 8.164 | 8.287 | 293,089 | +0.03(+0.40%) |
May 03, 2010 | 8.056 | 8.287 | 8.028 | 8.254 | 313,891 | +0.24(+2.99%) |
Apr 30, 2010 | 8.197 | 8.254 | 8.004 | 8.014 | 237,595 | -0.21(-2.52%) |
Apr 29, 2010 | 8.179 | 8.221 | 8.094 | 8.221 | 141,332 | +0.10(+1.28%) |
Apr 28, 2010 | 8.070 | 8.174 | 8.070 | 8.117 | 662,607 | +0.07(+0.88%) |
Apr 27, 2010 | 8.141 | 8.143 | 7.986 | 8.047 | 306,313 | -0.10(-1.21%) |
Apr 26, 2010 | 8.089 | 8.202 | 8.042 | 8.146 | 419,365 | +0.02(+0.29%) |
Apr 23, 2010 | 8.052 | 8.122 | 7.939 | 8.122 | 157,182 | +0.07(+0.88%) |
Apr 22, 2010 | 8.004 | 8.070 | 7.957 | 8.052 | 224,513 | +0.02(+0.29%) |
Apr 21, 2010 | 7.929 | 8.035 | 7.863 | 8.028 | 138,673 | +0.12(+1.49%) |
Apr 20, 2010 | 7.901 | 7.948 | 7.877 | 7.910 | 253,348 | +0.04(+0.54%) |
Apr 19, 2010 | 7.736 | 7.868 | 7.642 | 7.868 | 314,790 | +0.09(+1.15%) |
Apr 16, 2010 | 7.802 | 7.816 | 7.741 | 7.779 | 154,688 | -0.02(-0.24%) |
Apr 15, 2010 | 7.830 | 7.830 | 7.760 | 7.797 | 76,139 | -0.01(-0.18%) |
Apr 14, 2010 | 7.750 | 7.854 | 7.689 | 7.812 | 477,894 | +0.08(+0.97%) |
Apr 13, 2010 | 7.699 | 7.736 | 7.609 | 7.736 | 477,341 | +0.08(+0.98%) |
Apr 12, 2010 | 7.666 | 7.689 | 7.595 | 7.661 | 114,745 | -0.02(-0.31%) |
Apr 09, 2010 | 7.760 | 7.760 | 7.609 | 7.684 | 237,922 | -0.06(-0.73%) |
Apr 08, 2010 | 7.750 | 7.802 | 7.694 | 7.741 | 159,431 | -0.01(-0.12%) |
Apr 07, 2010 | 7.703 | 7.750 | 7.703 | 7.750 | 181,738 | +0.02(+0.24%) |
Apr 06, 2010 | 7.647 | 7.750 | 7.576 | 7.732 | 289,334 | +0.06(+0.74%) |
Apr 05, 2010 | 7.680 | 7.746 | 7.623 | 7.675 | 438,008 | -0.00(-0.06%) |