Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.240 | 7.410 | 7.110 | 7.240 | 3,186 | +0.08(+1.12%) |
Jun 29, 2010 | 7.330 | 7.410 | 7.130 | 7.160 | 66,918 | -0.73(-9.25%) |
Jun 25, 2010 | 7.890 | 7.920 | 7.250 | 7.890 | 1,169,077 | -0.06(-0.75%) |
Jun 24, 2010 | 7.850 | 8.100 | 7.790 | 7.950 | 47,939 | +0.01(+0.13%) |
Jun 23, 2010 | 8.290 | 8.300 | 7.560 | 7.940 | 194,476 | -0.26(-3.17%) |
Jun 22, 2010 | 8.200 | 8.450 | 8.150 | 8.200 | 71,391 | -0.08(-0.97%) |
Jun 21, 2010 | 8.480 | 8.540 | 8.260 | 8.280 | 72,140 | +0.04(+0.49%) |
Jun 18, 2010 | 8.240 | 8.400 | 8.030 | 8.240 | 69,318 | +0.19(+2.36%) |
Jun 17, 2010 | 8.640 | 8.640 | 7.950 | 8.050 | 64,031 | -0.41(-4.85%) |
Jun 16, 2010 | 8.270 | 8.540 | 8.020 | 8.460 | 76,325 | +0.10(+1.20%) |
Jun 15, 2010 | 8.160 | 8.380 | 8.020 | 8.360 | 99,429 | +0.27(+3.34%) |
Jun 14, 2010 | 7.830 | 8.150 | 7.810 | 8.090 | 93,289 | +0.40(+5.20%) |
Jun 11, 2010 | 7.830 | 7.830 | 7.400 | 7.690 | 40,933 | +0.19(+2.53%) |
Jun 10, 2010 | 7.170 | 7.505 | 7.170 | 7.500 | 54,833 | +0.33(+4.60%) |
Jun 09, 2010 | 7.150 | 7.360 | 7.110 | 7.170 | 29,032 | -0.01(-0.14%) |
Jun 08, 2010 | 7.310 | 7.330 | 7.100 | 7.180 | 101,184 | -0.17(-2.31%) |
Jun 07, 2010 | 7.930 | 7.940 | 7.300 | 7.350 | 128,770 | -0.58(-7.31%) |
Jun 04, 2010 | 7.930 | 8.190 | 7.770 | 7.930 | 134,376 | -0.25(-3.06%) |
Jun 03, 2010 | 7.950 | 8.310 | 7.950 | 8.180 | 103,091 | +0.23(+2.89%) |
Jun 02, 2010 | 8.000 | 8.200 | 7.880 | 7.950 | 71,362 | -0.20(-2.45%) |
Jun 01, 2010 | 8.220 | 8.380 | 7.830 | 8.150 | 126,458 | -0.05(-0.61%) |
May 28, 2010 | 8.200 | 8.310 | 7.390 | 8.200 | 129,509 | +0.66(+8.75%) |
May 27, 2010 | 7.680 | 7.710 | 7.410 | 7.540 | 127,836 | +0.18(+2.45%) |
May 26, 2010 | 7.630 | 7.850 | 7.130 | 7.360 | 171,805 | -0.07(-0.94%) |
May 25, 2010 | 7.180 | 7.580 | 6.820 | 7.430 | 335,472 | -0.16(-2.11%) |
May 24, 2010 | 7.900 | 7.910 | 7.500 | 7.590 | 159,188 | -0.12(-1.56%) |
May 21, 2010 | 7.690 | 7.830 | 6.980 | 7.710 | 192,602 | +0.16(+2.12%) |
May 20, 2010 | 7.630 | 7.800 | 7.460 | 7.550 | 250 | -0.47(-5.86%) |
May 19, 2010 | 8.510 | 8.699 | 8.020 | 8.020 | 103,667 | -0.72(-8.24%) |
May 18, 2010 | 8.950 | 9.000 | 8.630 | 8.740 | 105,479 | -0.04(-0.46%) |
May 17, 2010 | 8.790 | 8.945 | 8.530 | 8.780 | 115,505 | -0.01(-0.11%) |
May 14, 2010 | 8.790 | 9.000 | 8.500 | 8.790 | 163,488 | +0.17(+1.97%) |
May 13, 2010 | 8.820 | 9.000 | 8.490 | 8.620 | 151,194 | -0.09(-1.03%) |
May 12, 2010 | 8.600 | 8.950 | 8.330 | 8.710 | 113,182 | +0.23(+2.71%) |
May 11, 2010 | 8.490 | 8.590 | 8.400 | 8.480 | 146,189 | +0.44(+5.47%) |
May 10, 2010 | 8.200 | 8.300 | 8.000 | 8.040 | 175,363 | +0.28(+3.61%) |
May 07, 2010 | 8.010 | 8.390 | 7.690 | 7.760 | 189,183 | +1.76(+29.33%) |
May 06, 2010 | 7.800 | 8.500 | 6.000 | 6.000 | 200 | -2.50(-29.41%) |
May 05, 2010 | 8.820 | 8.820 | 8.300 | 8.500 | 170,400 | -0.14(-1.62%) |
May 04, 2010 | 8.960 | 8.960 | 8.470 | 8.640 | 343,725 | +0.04(+0.47%) |
May 03, 2010 | 7.700 | 8.890 | 6.990 | 8.600 | 722,333 | +0.90(+11.69%) |
Apr 30, 2010 | 7.400 | 7.740 | 7.353 | 7.700 | 206,423 | +0.30(+4.05%) |
Apr 29, 2010 | 7.400 | 7.400 | 7.030 | 7.400 | 164,116 | +0.59(+8.66%) |
Apr 28, 2010 | 7.070 | 7.180 | 6.740 | 6.810 | 29,698 | -0.20(-2.85%) |
Apr 27, 2010 | 7.220 | 7.220 | 6.970 | 7.010 | 74,161 | -0.14(-1.96%) |
Apr 26, 2010 | 7.200 | 7.430 | 7.100 | 7.150 | 56,010 | +0.05(+0.70%) |
Apr 23, 2010 | 6.940 | 7.410 | 6.660 | 7.100 | 145,224 | +0.20(+2.90%) |
Apr 22, 2010 | 6.535 | 6.920 | 6.330 | 6.900 | 86,162 | +0.37(+5.67%) |
Apr 21, 2010 | 6.750 | 6.880 | 6.460 | 6.530 | 100,031 | -0.27(-3.97%) |
Apr 20, 2010 | 6.910 | 7.040 | 6.740 | 6.800 | 110,561 | -0.17(-2.44%) |
Apr 19, 2010 | 7.050 | 7.380 | 6.820 | 6.970 | 159,331 | -0.21(-2.92%) |
Apr 16, 2010 | 6.990 | 7.230 | 6.850 | 7.180 | 221,153 | +0.21(+3.01%) |
Apr 15, 2010 | 7.460 | 7.690 | 6.280 | 6.970 | 586,747 | -0.39(-5.30%) |
Apr 14, 2010 | 7.150 | 7.500 | 7.150 | 7.360 | 198,641 | +0.11(+1.52%) |
Apr 13, 2010 | 6.850 | 7.290 | 6.850 | 7.250 | 250,829 | +0.10(+1.40%) |
Apr 12, 2010 | 7.240 | 7.240 | 6.730 | 7.150 | 212,379 | +0.08(+1.13%) |
Apr 09, 2010 | 6.930 | 7.180 | 6.850 | 7.070 | 377,078 | +0.11(+1.51%) |
Apr 08, 2010 | 6.630 | 7.130 | 6.270 | 6.965 | 437,649 | +0.45(+6.83%) |
Apr 07, 2010 | 6.150 | 6.560 | 5.910 | 6.520 | 362,321 | +0.41(+6.71%) |
Apr 06, 2010 | 5.880 | 6.160 | 5.880 | 6.110 | 329,780 | +0.24(+4.09%) |
Apr 05, 2010 | 5.740 | 5.890 | 5.720 | 5.870 | 103,041 | +0.20(+3.53%) |