Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.820 | 8.230 | 7.810 | 8.030 | 1,084 | +0.20(+2.55%) |
Jun 29, 2010 | 8.360 | 8.360 | 7.787 | 7.831 | 7,881,433 | -0.69(-8.10%) |
Jun 25, 2010 | 8.521 | 8.615 | 8.443 | 8.521 | 4,293,631 | -0.01(-0.11%) |
Jun 24, 2010 | 8.458 | 8.723 | 8.398 | 8.531 | 15,701,123 | +0.06(+0.69%) |
Jun 23, 2010 | 8.349 | 8.548 | 8.343 | 8.472 | 6,305,590 | +0.08(+1.00%) |
Jun 22, 2010 | 8.323 | 8.541 | 8.309 | 8.388 | 8,326,222 | +0.14(+1.71%) |
Jun 21, 2010 | 8.351 | 8.499 | 8.222 | 8.247 | 5,321,833 | -0.03(-0.32%) |
Jun 18, 2010 | 8.274 | 8.354 | 8.021 | 8.274 | 7,172,876 | +0.06(+0.68%) |
Jun 17, 2010 | 8.279 | 8.365 | 8.049 | 8.218 | 49,610 | -0.03(-0.38%) |
Jun 16, 2010 | 8.443 | 8.562 | 8.224 | 8.250 | 12,282,344 | -0.45(-5.15%) |
Jun 15, 2010 | 8.559 | 8.726 | 8.468 | 8.698 | 19,712 | +0.27(+3.22%) |
Jun 14, 2010 | 8.240 | 8.621 | 8.239 | 8.426 | 10,491,753 | +0.26(+3.19%) |
Jun 11, 2010 | 8.173 | 8.230 | 8.067 | 8.166 | 3,977,091 | -0.09(-1.06%) |
Jun 10, 2010 | 8.119 | 8.331 | 8.119 | 8.253 | 4,819,670 | +0.23(+2.88%) |
Jun 09, 2010 | 8.178 | 8.242 | 7.974 | 8.022 | 8,701,589 | -0.05(-0.57%) |
Jun 08, 2010 | 8.052 | 8.110 | 7.978 | 8.068 | 9,120,111 | -0.00(-0.05%) |
Jun 07, 2010 | 8.207 | 8.224 | 8.012 | 8.072 | 7,507,807 | -0.12(-1.43%) |
Jun 04, 2010 | 8.189 | 8.391 | 8.142 | 8.189 | 7,349,118 | -0.32(-3.72%) |
Jun 03, 2010 | 8.422 | 8.721 | 8.412 | 8.505 | 9,086,969 | +0.08(+0.90%) |
Jun 02, 2010 | 8.335 | 8.443 | 8.253 | 8.430 | 5,657,503 | +0.22(+2.65%) |
Jun 01, 2010 | 8.270 | 8.436 | 8.211 | 8.212 | 8,508,370 | -0.00(-0.06%) |
May 28, 2010 | 8.217 | 8.427 | 8.186 | 8.217 | 4,274,181 | -0.12(-1.42%) |
May 27, 2010 | 8.290 | 8.380 | 8.226 | 8.335 | 10,366,453 | +0.21(+2.55%) |
May 26, 2010 | 8.307 | 8.453 | 8.089 | 8.128 | 7,966,502 | -0.10(-1.26%) |
May 25, 2010 | 8.177 | 8.267 | 7.900 | 8.231 | 12,194,826 | -0.17(-2.00%) |
May 24, 2010 | 8.295 | 8.531 | 8.247 | 8.399 | 5,730,104 | +0.06(+0.72%) |
May 21, 2010 | 8.111 | 8.371 | 8.037 | 8.340 | 10,480,558 | +0.09(+1.11%) |
May 20, 2010 | 8.181 | 8.340 | 8.128 | 8.248 | 6,747,562 | -0.27(-3.17%) |
May 19, 2010 | 8.570 | 8.718 | 8.254 | 8.519 | 6,947,295 | -0.12(-1.35%) |
May 18, 2010 | 8.989 | 9.020 | 8.567 | 8.636 | 209,449 | -0.18(-2.07%) |
May 17, 2010 | 9.049 | 9.147 | 8.718 | 8.818 | 7,382,293 | -0.17(-1.91%) |
May 14, 2010 | 8.990 | 9.199 | 8.879 | 8.990 | 7,723,967 | -0.25(-2.75%) |
May 13, 2010 | 9.214 | 9.396 | 9.211 | 9.244 | 12,372,062 | +0.02(+0.25%) |
May 12, 2010 | 8.829 | 9.260 | 8.767 | 9.221 | 13,328,418 | +0.47(+5.31%) |
May 11, 2010 | 8.874 | 8.900 | 8.745 | 8.756 | 19,833,824 | -0.00(-0.03%) |
May 10, 2010 | 8.816 | 8.866 | 8.750 | 8.759 | 20,441,918 | +0.34(+4.06%) |
May 07, 2010 | 8.587 | 8.824 | 8.345 | 8.416 | 21,988,314 | -0.10(-1.16%) |
May 06, 2010 | 8.391 | 9.309 | 7.988 | 8.515 | 67,921,608 | +0.94(+12.41%) |
May 05, 2010 | 7.638 | 7.783 | 7.536 | 7.575 | 5,490,148 | -0.24(-3.12%) |
May 04, 2010 | 8.067 | 8.100 | 7.797 | 7.819 | 5,341,488 | -0.37(-4.48%) |
May 03, 2010 | 8.095 | 8.276 | 8.073 | 8.185 | 6,429,206 | +0.19(+2.39%) |
Apr 30, 2010 | 8.112 | 8.224 | 7.988 | 7.994 | 5,891,569 | -0.14(-1.71%) |
Apr 29, 2010 | 7.915 | 8.146 | 7.884 | 8.133 | 4,900,263 | +0.27(+3.47%) |
Apr 28, 2010 | 7.925 | 7.943 | 7.828 | 7.860 | 8,382,256 | +0.00(+0.02%) |
Apr 27, 2010 | 7.962 | 8.134 | 7.859 | 7.859 | 6,627,181 | -0.13(-1.59%) |
Apr 26, 2010 | 7.882 | 8.035 | 7.870 | 7.985 | 5,123,192 | +0.14(+1.83%) |
Apr 23, 2010 | 7.824 | 7.910 | 7.799 | 7.842 | 8,291,626 | -0.00(-0.05%) |
Apr 22, 2010 | 7.767 | 7.861 | 7.719 | 7.845 | 5,919,750 | +0.04(+0.55%) |
Apr 21, 2010 | 7.731 | 7.824 | 7.713 | 7.803 | 3,289,036 | +0.05(+0.64%) |
Apr 20, 2010 | 7.772 | 7.855 | 7.742 | 7.753 | 177,317 | +0.04(+0.51%) |
Apr 19, 2010 | 7.665 | 7.744 | 7.592 | 7.714 | 3,191,958 | -0.00(-0.02%) |
Apr 16, 2010 | 7.810 | 7.849 | 7.704 | 7.715 | 4,416,032 | -0.09(-1.12%) |
Apr 15, 2010 | 7.704 | 7.854 | 7.685 | 7.803 | 2,670,411 | +0.09(+1.17%) |
Apr 14, 2010 | 7.680 | 7.729 | 7.679 | 7.713 | 2,217,696 | +0.05(+0.68%) |
Apr 13, 2010 | 7.724 | 7.724 | 7.629 | 7.660 | 1,791,781 | -0.07(-0.85%) |
Apr 12, 2010 | 7.677 | 7.749 | 7.677 | 7.726 | 2,298,420 | +0.03(+0.40%) |
Apr 09, 2010 | 7.637 | 7.716 | 7.637 | 7.696 | 3,183,990 | +0.06(+0.81%) |
Apr 08, 2010 | 7.665 | 7.673 | 7.535 | 7.634 | 3,280,452 | -0.04(-0.52%) |
Apr 07, 2010 | 7.736 | 7.738 | 7.645 | 7.674 | 4,240,776 | -0.06(-0.76%) |
Apr 06, 2010 | 7.636 | 7.753 | 7.599 | 7.732 | 5,371,476 | +0.08(+1.00%) |
Apr 05, 2010 | 7.702 | 7.703 | 7.640 | 7.655 | 2,192,553 | -0.03(-0.35%) |