Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.099 | 7.264 | 7.020 | 7.065 | 265,308 | -0.02(-0.22%) |
Jun 29, 2010 | 7.240 | 7.264 | 6.994 | 7.081 | 219,818 | -0.10(-1.39%) |
Jun 25, 2010 | 7.180 | 7.183 | 6.897 | 7.180 | 171,657 | +0.18(+2.58%) |
Jun 24, 2010 | 7.088 | 7.191 | 6.887 | 6.999 | 185,794 | -0.09(-1.29%) |
Jun 23, 2010 | 7.060 | 7.151 | 7.012 | 7.091 | 114,349 | -0.02(-0.26%) |
Jun 22, 2010 | 7.290 | 7.440 | 7.086 | 7.109 | 96,626 | -0.21(-2.87%) |
Jun 21, 2010 | 7.379 | 7.453 | 7.264 | 7.319 | 91,083 | +0.02(+0.32%) |
Jun 18, 2010 | 7.295 | 7.400 | 7.259 | 7.295 | 222,240 | -0.04(-0.61%) |
Jun 17, 2010 | 7.353 | 7.455 | 7.261 | 7.340 | 341,941 | -0.03(-0.36%) |
Jun 16, 2010 | 7.337 | 7.416 | 7.324 | 7.366 | 303,161 | -0.07(-0.99%) |
Jun 15, 2010 | 7.482 | 7.531 | 7.340 | 7.440 | 809,143 | -0.04(-0.60%) |
Jun 14, 2010 | 7.377 | 7.602 | 7.366 | 7.484 | 131,248 | +0.21(+2.88%) |
Jun 11, 2010 | 7.238 | 7.400 | 7.109 | 7.274 | 323,902 | -0.01(-0.18%) |
Jun 10, 2010 | 7.222 | 7.340 | 7.188 | 7.288 | 272,655 | +0.12(+1.65%) |
Jun 09, 2010 | 7.146 | 7.230 | 7.094 | 7.170 | 610,939 | +0.07(+1.00%) |
Jun 08, 2010 | 7.081 | 7.122 | 6.907 | 7.099 | 618,839 | +0.01(+0.15%) |
Jun 07, 2010 | 7.309 | 7.327 | 7.083 | 7.088 | 214,736 | -0.20(-2.73%) |
Jun 04, 2010 | 7.288 | 7.775 | 7.254 | 7.288 | 243,488 | -0.48(-6.16%) |
Jun 03, 2010 | 7.904 | 8.050 | 7.626 | 7.766 | 235,382 | -0.12(-1.58%) |
Jun 02, 2010 | 7.864 | 7.917 | 7.631 | 7.891 | 115,627 | +0.13(+1.72%) |
Jun 01, 2010 | 7.765 | 7.951 | 7.676 | 7.757 | 220,302 | -0.11(-1.40%) |
May 28, 2010 | 7.867 | 8.043 | 7.833 | 7.867 | 86,444 | -0.04(-0.46%) |
May 27, 2010 | 7.935 | 8.048 | 7.864 | 7.904 | 110,343 | +0.02(+0.30%) |
May 26, 2010 | 7.613 | 7.977 | 7.573 | 7.880 | 364,685 | +0.40(+5.36%) |
May 25, 2010 | 7.644 | 7.644 | 7.434 | 7.479 | 156,707 | -0.23(-2.99%) |
May 24, 2010 | 7.864 | 7.877 | 7.665 | 7.710 | 61,542 | -0.09(-1.11%) |
May 21, 2010 | 7.859 | 7.898 | 7.660 | 7.796 | 319,965 | -0.08(-1.06%) |
May 20, 2010 | 7.872 | 7.977 | 7.849 | 7.880 | 84,678 | -0.52(-6.21%) |
May 19, 2010 | 8.378 | 8.459 | 8.289 | 8.402 | 122,516 | -0.02(-0.28%) |
May 18, 2010 | 8.389 | 8.538 | 8.356 | 8.425 | 100,093 | +0.15(+1.84%) |
May 17, 2010 | 8.255 | 8.362 | 8.126 | 8.273 | 50,712 | +0.02(+0.22%) |
May 14, 2010 | 8.255 | 8.431 | 8.166 | 8.255 | 25,993 | -0.26(-3.02%) |
May 13, 2010 | 8.428 | 8.613 | 8.425 | 8.512 | 56,034 | +0.03(+0.34%) |
May 12, 2010 | 8.297 | 8.559 | 8.252 | 8.483 | 112,148 | +0.24(+2.86%) |
May 11, 2010 | 8.252 | 8.428 | 8.231 | 8.247 | 118,728 | +0.13(+1.65%) |
May 10, 2010 | 8.134 | 8.134 | 8.014 | 8.113 | 54,943 | +0.22(+2.82%) |
May 07, 2010 | 8.024 | 8.087 | 7.796 | 7.891 | 194,320 | -0.19(-2.37%) |
May 06, 2010 | 8.454 | 8.454 | 7.725 | 8.082 | 117,008 | -0.45(-5.28%) |
May 05, 2010 | 8.528 | 8.556 | 8.499 | 8.533 | 67,703 | -0.07(-0.82%) |
May 04, 2010 | 8.855 | 8.855 | 8.604 | 8.604 | 54,046 | -0.36(-3.98%) |
May 03, 2010 | 8.782 | 8.971 | 8.674 | 8.960 | 94,474 | +0.17(+1.91%) |
Apr 30, 2010 | 8.905 | 9.028 | 8.761 | 8.792 | 24,608 | -0.25(-2.81%) |
Apr 29, 2010 | 8.766 | 9.060 | 8.664 | 9.047 | 95,897 | +0.27(+3.11%) |
Apr 28, 2010 | 9.033 | 9.047 | 8.763 | 8.774 | 32,764 | -0.25(-2.79%) |
Apr 27, 2010 | 9.351 | 9.351 | 8.829 | 9.026 | 114,192 | -0.07(-0.79%) |
Apr 26, 2010 | 9.068 | 9.242 | 9.068 | 9.097 | 125,584 | -0.00(-0.02%) |
Apr 23, 2010 | 9.106 | 9.108 | 9.032 | 9.100 | 68,531 | +0.07(+0.74%) |
Apr 22, 2010 | 8.764 | 9.041 | 8.693 | 9.032 | 89,726 | +0.26(+2.99%) |
Apr 21, 2010 | 8.598 | 8.777 | 8.586 | 8.770 | 74,992 | +0.17(+2.00%) |
Apr 20, 2010 | 8.466 | 8.643 | 8.466 | 8.598 | 54,154 | +0.12(+1.36%) |
Apr 19, 2010 | 8.420 | 8.493 | 7.365 | 8.483 | 393,948 | +0.02(+0.22%) |
Apr 16, 2010 | 8.477 | 8.485 | 8.285 | 8.464 | 61,855 | +0.02(+0.27%) |
Apr 15, 2010 | 8.305 | 8.508 | 8.305 | 8.441 | 58,970 | +0.08(+1.00%) |
Apr 14, 2010 | 8.200 | 8.370 | 8.200 | 8.357 | 65,898 | +0.17(+2.05%) |
Apr 13, 2010 | 8.179 | 8.252 | 8.126 | 8.189 | 63,648 | +0.03(+0.31%) |
Apr 12, 2010 | 8.026 | 8.189 | 7.984 | 8.164 | 68,254 | +0.17(+2.10%) |
Apr 09, 2010 | 8.166 | 8.173 | 7.994 | 7.996 | 72,898 | -0.18(-2.23%) |
Apr 08, 2010 | 8.145 | 8.194 | 8.131 | 8.179 | 48,704 | -0.00(-0.05%) |
Apr 07, 2010 | 8.179 | 8.292 | 8.166 | 8.183 | 56,643 | -0.04(-0.46%) |
Apr 06, 2010 | 8.261 | 8.368 | 8.196 | 8.221 | 119,018 | -0.13(-1.58%) |
Apr 05, 2010 | 8.280 | 8.361 | 8.261 | 8.353 | 50,282 | +0.09(+1.04%) |