Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.830 | 6.910 | 6.620 | 6.650 | 106,849 | -0.16(-2.35%) |
Jun 29, 2010 | 6.770 | 6.830 | 6.670 | 6.810 | 157,954 | -0.26(-3.68%) |
Jun 25, 2010 | 7.080 | 7.180 | 7.030 | 7.070 | 133,431 | -0.01(-0.14%) |
Jun 24, 2010 | 7.180 | 7.210 | 7.060 | 7.080 | 160,039 | -0.15(-2.07%) |
Jun 23, 2010 | 7.200 | 7.270 | 7.070 | 7.230 | 37,891 | +0.01(+0.14%) |
Jun 22, 2010 | 7.190 | 7.430 | 7.190 | 7.220 | 65,572 | +0.05(+0.70%) |
Jun 21, 2010 | 7.410 | 7.435 | 7.150 | 7.170 | 94,263 | -0.11(-1.51%) |
Jun 18, 2010 | 7.400 | 7.420 | 7.250 | 7.280 | 57,196 | -0.14(-1.89%) |
Jun 17, 2010 | 7.440 | 7.590 | 7.380 | 7.420 | 36,580 | -0.01(-0.13%) |
Jun 16, 2010 | 7.200 | 7.460 | 7.190 | 7.430 | 115,717 | +0.16(+2.20%) |
Jun 15, 2010 | 7.070 | 7.300 | 7.050 | 7.270 | 96,525 | +0.23(+3.27%) |
Jun 14, 2010 | 7.330 | 7.350 | 6.990 | 7.040 | 113,866 | -0.21(-2.90%) |
Jun 11, 2010 | 6.990 | 7.270 | 6.990 | 7.250 | 50,299 | +0.18(+2.55%) |
Jun 10, 2010 | 6.880 | 7.080 | 6.830 | 7.070 | 105,828 | +0.32(+4.74%) |
Jun 09, 2010 | 6.910 | 6.910 | 6.690 | 6.750 | 203,576 | -0.04(-0.59%) |
Jun 08, 2010 | 6.880 | 7.100 | 6.770 | 6.790 | 195,682 | -0.10(-1.45%) |
Jun 07, 2010 | 7.260 | 7.330 | 6.890 | 6.890 | 290,621 | -0.35(-4.83%) |
Jun 04, 2010 | 7.410 | 7.580 | 7.180 | 7.240 | 160,425 | -0.40(-5.24%) |
Jun 03, 2010 | 7.780 | 7.790 | 7.580 | 7.640 | 172,884 | -0.14(-1.80%) |
Jun 02, 2010 | 7.740 | 7.780 | 7.610 | 7.780 | 172,556 | +0.05(+0.65%) |
Jun 01, 2010 | 7.770 | 8.030 | 7.700 | 7.730 | 185,891 | -0.09(-1.15%) |
May 28, 2010 | 7.850 | 7.920 | 7.720 | 7.820 | 100,922 | -0.03(-0.38%) |
May 27, 2010 | 7.770 | 7.850 | 7.625 | 7.850 | 152,733 | +0.28(+3.70%) |
May 26, 2010 | 7.380 | 7.630 | 7.271 | 7.570 | 324,490 | +0.24(+3.27%) |
May 25, 2010 | 7.060 | 7.370 | 6.950 | 7.330 | 275,892 | +0.04(+0.55%) |
May 24, 2010 | 7.500 | 7.620 | 7.260 | 7.290 | 83,943 | -0.20(-2.67%) |
May 21, 2010 | 7.120 | 7.610 | 7.110 | 7.490 | 255,440 | +0.14(+1.90%) |
May 20, 2010 | 7.240 | 7.410 | 7.100 | 7.350 | 274,837 | -0.09(-1.21%) |
May 19, 2010 | 7.570 | 7.580 | 7.330 | 7.440 | 239,430 | -0.13(-1.72%) |
May 18, 2010 | 7.850 | 7.860 | 7.540 | 7.570 | 125,548 | -0.21(-2.70%) |
May 17, 2010 | 7.970 | 7.980 | 7.600 | 7.780 | 113,285 | -0.12(-1.52%) |
May 14, 2010 | 8.160 | 8.160 | 7.850 | 7.900 | 108,926 | -0.30(-3.66%) |
May 13, 2010 | 8.180 | 8.340 | 8.130 | 8.200 | 114,483 | -0.05(-0.61%) |
May 12, 2010 | 8.140 | 8.328 | 8.090 | 8.250 | 306,347 | +0.16(+1.98%) |
May 11, 2010 | 8.050 | 8.220 | 7.850 | 8.090 | 232,823 | +0.14(+1.83%) |
May 10, 2010 | 7.820 | 7.960 | 7.720 | 7.945 | 366,703 | +0.33(+4.40%) |
May 07, 2010 | 7.670 | 7.700 | 7.370 | 7.610 | 413,180 | -0.10(-1.30%) |
May 06, 2010 | 7.830 | 7.960 | 7.310 | 7.710 | 590,380 | -0.09(-1.15%) |
May 05, 2010 | 7.680 | 7.820 | 7.480 | 7.800 | 298,722 | +0.02(+0.26%) |
May 04, 2010 | 8.000 | 8.000 | 7.740 | 7.780 | 373,180 | -0.22(-2.75%) |
May 03, 2010 | 8.100 | 8.180 | 7.800 | 8.000 | 505,499 | -0.04(-0.50%) |
Apr 30, 2010 | 8.670 | 8.680 | 7.970 | 8.040 | 1,241,525 | -1.40(-14.83%) |
Apr 29, 2010 | 9.150 | 9.470 | 9.090 | 9.440 | 379,298 | +0.36(+3.96%) |
Apr 28, 2010 | 9.140 | 9.180 | 8.890 | 9.080 | 177,090 | -0.06(-0.66%) |
Apr 27, 2010 | 9.390 | 9.580 | 9.050 | 9.140 | 342,561 | -0.22(-2.35%) |
Apr 26, 2010 | 8.950 | 9.390 | 8.950 | 9.360 | 297,031 | +0.38(+4.23%) |
Apr 23, 2010 | 8.930 | 9.000 | 8.831 | 8.980 | 152,733 | -0.01(-0.11%) |
Apr 22, 2010 | 8.870 | 8.990 | 8.800 | 8.990 | 156,527 | +0.05(+0.56%) |
Apr 21, 2010 | 8.920 | 8.970 | 8.824 | 8.940 | 82,922 | +0.07(+0.79%) |
Apr 20, 2010 | 8.740 | 8.940 | 8.710 | 8.870 | 159,724 | +0.22(+2.60%) |
Apr 19, 2010 | 8.690 | 8.800 | 8.490 | 8.645 | 167,834 | -0.11(-1.20%) |
Apr 16, 2010 | 9.000 | 9.010 | 8.638 | 8.750 | 178,661 | -0.31(-3.42%) |
Apr 15, 2010 | 9.020 | 9.170 | 8.990 | 9.060 | 193,975 | +0.03(+0.33%) |
Apr 14, 2010 | 8.970 | 9.050 | 8.950 | 9.030 | 188,605 | +0.14(+1.57%) |
Apr 13, 2010 | 8.660 | 8.930 | 8.617 | 8.890 | 147,937 | +0.19(+2.13%) |
Apr 12, 2010 | 8.770 | 8.910 | 8.700 | 8.705 | 133,007 | -0.11(-1.19%) |
Apr 09, 2010 | 9.000 | 9.000 | 8.770 | 8.810 | 139,521 | -0.14(-1.56%) |
Apr 08, 2010 | 8.890 | 8.960 | 8.700 | 8.950 | 217,053 | -0.01(-0.11%) |
Apr 07, 2010 | 9.000 | 9.010 | 8.830 | 8.960 | 239,179 | +0.00(+0.00%) |
Apr 06, 2010 | 8.670 | 9.050 | 8.670 | 8.960 | 319,295 | +0.24(+2.75%) |
Apr 05, 2010 | 8.500 | 8.730 | 8.500 | 8.720 | 174,897 | +0.26(+3.07%) |