Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.118 | 7.290 | 6.932 | 6.970 | 11,404 | -0.18(-2.46%) |
Jun 29, 2010 | 7.485 | 7.508 | 7.034 | 7.146 | 17,819 | -0.70(-8.91%) |
Jun 25, 2010 | 7.845 | 7.889 | 7.519 | 7.845 | 41,783,276 | +0.37(+4.92%) |
Jun 24, 2010 | 7.691 | 7.713 | 7.441 | 7.477 | 12,170 | -0.31(-3.98%) |
Jun 23, 2010 | 7.848 | 7.922 | 7.675 | 7.787 | 28,566,826 | -0.06(-0.75%) |
Jun 22, 2010 | 8.101 | 8.196 | 7.836 | 7.846 | 26,489 | -0.26(-3.24%) |
Jun 21, 2010 | 8.322 | 8.351 | 8.031 | 8.108 | 27,690,338 | -0.03(-0.34%) |
Jun 18, 2010 | 8.136 | 8.164 | 8.024 | 8.136 | 15,540,979 | +0.06(+0.78%) |
Jun 17, 2010 | 8.132 | 8.160 | 7.913 | 8.073 | 2,112 | -0.02(-0.22%) |
Jun 16, 2010 | 7.980 | 8.177 | 7.960 | 8.091 | 31,572,154 | -0.00(-0.05%) |
Jun 15, 2010 | 7.839 | 8.117 | 7.755 | 8.096 | 13,473 | +0.36(+4.62%) |
Jun 14, 2010 | 7.932 | 7.990 | 7.706 | 7.738 | 25,365,166 | -0.05(-0.68%) |
Jun 11, 2010 | 7.597 | 7.833 | 7.557 | 7.791 | 23,530,602 | +0.06(+0.80%) |
Jun 10, 2010 | 7.460 | 7.753 | 7.420 | 7.730 | 1,610 | +0.47(+6.40%) |
Jun 09, 2010 | 7.488 | 7.605 | 7.195 | 7.265 | 38,353,784 | -0.09(-1.22%) |
Jun 08, 2010 | 7.200 | 7.383 | 6.927 | 7.354 | 12,170 | +0.23(+3.19%) |
Jun 07, 2010 | 7.431 | 7.533 | 7.097 | 7.126 | 43,262,784 | -0.24(-3.26%) |
Jun 04, 2010 | 7.367 | 7.790 | 7.311 | 7.367 | 56,266,856 | -0.65(-8.15%) |
Jun 03, 2010 | 8.147 | 8.175 | 7.868 | 8.020 | 12,400 | -0.05(-0.66%) |
Jun 02, 2010 | 7.804 | 8.079 | 7.649 | 8.073 | 9,400 | +0.42(+5.49%) |
Jun 01, 2010 | 7.832 | 8.033 | 7.631 | 7.653 | 35,796 | -0.35(-4.34%) |
May 28, 2010 | 8.000 | 8.291 | 7.931 | 8.000 | 44,394,824 | -0.32(-3.87%) |
May 27, 2010 | 7.992 | 8.323 | 7.890 | 8.322 | 43,601,556 | +0.67(+8.82%) |
May 26, 2010 | 7.987 | 8.020 | 7.573 | 7.647 | 60,317 | -0.07(-0.96%) |
May 25, 2010 | 7.212 | 7.735 | 7.119 | 7.721 | 60,260 | +0.09(+1.19%) |
May 24, 2010 | 8.124 | 8.125 | 7.612 | 7.631 | 47,813,684 | -0.39(-4.88%) |
May 21, 2010 | 7.265 | 8.075 | 7.263 | 8.022 | 67,801,552 | +0.48(+6.31%) |
May 20, 2010 | 7.994 | 8.051 | 7.536 | 7.545 | 26,346 | -0.75(-9.00%) |
May 19, 2010 | 8.138 | 8.488 | 7.990 | 8.291 | 70,703,536 | -0.00(-0.03%) |
May 18, 2010 | 8.976 | 8.978 | 8.175 | 8.294 | 64,241 | -0.50(-5.64%) |
May 17, 2010 | 8.774 | 8.950 | 8.388 | 8.790 | 41,742,960 | -0.01(-0.13%) |
May 14, 2010 | 8.801 | 9.082 | 8.610 | 8.801 | 45,070,704 | -0.51(-5.52%) |
May 13, 2010 | 9.566 | 9.608 | 9.312 | 9.315 | 44,327,160 | -0.28(-2.94%) |
May 12, 2010 | 9.480 | 9.613 | 9.358 | 9.597 | 43,818,092 | +0.24(+2.55%) |
May 11, 2010 | 9.520 | 9.628 | 9.300 | 9.358 | 1,431 | -0.07(-0.76%) |
May 10, 2010 | 9.370 | 9.432 | 9.149 | 9.430 | 54,713,808 | +0.93(+10.93%) |
May 07, 2010 | 8.744 | 9.032 | 8.266 | 8.501 | 75,778,896 | -0.25(-2.84%) |
May 06, 2010 | 8.752 | 9.749 | 6.984 | 8.749 | 652,842 | -0.57(-6.13%) |
May 05, 2010 | 9.498 | 9.815 | 9.321 | 9.321 | 59,982,624 | -0.33(-3.39%) |
May 04, 2010 | 9.904 | 9.932 | 9.522 | 9.647 | 1,603 | -0.50(-4.97%) |
May 03, 2010 | 9.997 | 10.21 | 9.925 | 10.15 | 19,961,474 | +0.33(+3.40%) |
Apr 30, 2010 | 10.22 | 10.30 | 9.811 | 9.818 | 30,258,580 | -0.51(-4.96%) |
Apr 29, 2010 | 10.09 | 10.41 | 10.04 | 10.33 | 30,416,644 | +0.46(+4.61%) |
Apr 28, 2010 | 9.899 | 10.03 | 9.734 | 9.875 | 45,575,676 | +0.21(+2.18%) |
Apr 27, 2010 | 10.12 | 10.32 | 9.624 | 9.664 | 23,540 | -0.63(-6.14%) |
Apr 26, 2010 | 10.62 | 10.62 | 10.28 | 10.30 | 20,828,224 | -0.33(-3.10%) |
Apr 23, 2010 | 10.57 | 10.67 | 10.45 | 10.63 | 23,333,062 | +0.10(+0.91%) |
Apr 22, 2010 | 10.20 | 10.57 | 10.11 | 10.53 | 49,088,012 | +0.15(+1.48%) |
Apr 21, 2010 | 10.46 | 10.62 | 10.17 | 10.38 | 16,352 | -0.06(-0.56%) |
Apr 20, 2010 | 10.32 | 10.45 | 10.20 | 10.44 | 27,570 | +0.26(+2.58%) |
Apr 19, 2010 | 9.784 | 10.22 | 9.776 | 10.17 | 57,108,300 | +0.16(+1.65%) |
Apr 16, 2010 | 10.61 | 10.64 | 9.740 | 10.01 | 108,693,424 | -0.70(-6.55%) |