Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.472 | 8.599 | 8.246 | 8.255 | 129,351 | -0.19(-2.23%) |
Jun 29, 2010 | 8.509 | 8.627 | 8.373 | 8.443 | 195,881 | -0.27(-3.13%) |
Jun 25, 2010 | 8.340 | 8.773 | 8.340 | 8.716 | 495,595 | +0.00(+0.05%) |
Jun 24, 2010 | 8.824 | 8.876 | 8.679 | 8.712 | 208,173 | -0.14(-1.54%) |
Jun 23, 2010 | 8.726 | 8.876 | 8.702 | 8.848 | 439,811 | +0.14(+1.62%) |
Jun 22, 2010 | 8.641 | 8.852 | 8.636 | 8.707 | 300,260 | +0.05(+0.60%) |
Jun 21, 2010 | 8.716 | 8.759 | 8.627 | 8.655 | 260,560 | +0.06(+0.66%) |
Jun 18, 2010 | 8.603 | 8.726 | 8.425 | 8.599 | 441,008 | +0.00(+0.00%) |
Jun 17, 2010 | 8.462 | 8.608 | 8.448 | 8.599 | 139,285 | +0.15(+1.73%) |
Jun 16, 2010 | 8.312 | 8.467 | 8.312 | 8.453 | 166,112 | +0.10(+1.24%) |
Jun 15, 2010 | 8.232 | 8.363 | 8.161 | 8.349 | 250,656 | +0.18(+2.19%) |
Jun 14, 2010 | 8.119 | 8.251 | 8.058 | 8.171 | 387,090 | +0.09(+1.11%) |
Jun 11, 2010 | 7.837 | 8.081 | 7.837 | 8.081 | 128,607 | +0.14(+1.72%) |
Jun 10, 2010 | 7.823 | 7.950 | 7.761 | 7.945 | 128,934 | +0.18(+2.36%) |
Jun 09, 2010 | 7.987 | 7.987 | 7.743 | 7.761 | 199,100 | -0.21(-2.60%) |
Jun 08, 2010 | 7.992 | 8.048 | 7.823 | 7.968 | 147,336 | +0.02(+0.30%) |
Jun 07, 2010 | 7.964 | 8.279 | 7.940 | 7.945 | 172,785 | +0.03(+0.42%) |
Jun 04, 2010 | 8.218 | 8.255 | 7.898 | 7.912 | 183,483 | -0.41(-4.92%) |
Jun 03, 2010 | 8.255 | 8.363 | 8.179 | 8.321 | 313,570 | +0.09(+1.09%) |
Jun 02, 2010 | 7.841 | 8.236 | 7.780 | 8.232 | 447,826 | +0.47(+6.00%) |
Jun 01, 2010 | 7.855 | 8.020 | 7.733 | 7.766 | 290,621 | -0.18(-2.31%) |
May 28, 2010 | 7.973 | 8.011 | 7.832 | 7.950 | 125,014 | -0.02(-0.29%) |
May 27, 2010 | 7.846 | 7.992 | 7.724 | 7.973 | 206,026 | +0.24(+3.04%) |
May 26, 2010 | 7.898 | 7.898 | 7.696 | 7.738 | 236,871 | -0.13(-1.67%) |
May 25, 2010 | 7.658 | 7.888 | 7.291 | 7.870 | 194,534 | +0.05(+0.66%) |
May 24, 2010 | 7.855 | 7.945 | 7.818 | 7.818 | 149,383 | -0.07(-0.84%) |
May 21, 2010 | 7.794 | 8.156 | 7.738 | 7.884 | 426,747 | -0.03(-0.33%) |
May 20, 2010 | 7.931 | 8.029 | 7.860 | 7.910 | 326,687 | -0.10(-1.26%) |
May 19, 2010 | 7.954 | 8.053 | 7.954 | 8.011 | 122,882 | -0.03(-0.35%) |
May 18, 2010 | 8.222 | 8.227 | 7.982 | 8.039 | 195,388 | -0.13(-1.61%) |
May 17, 2010 | 8.354 | 8.354 | 8.015 | 8.171 | 181,087 | -0.12(-1.47%) |
May 14, 2010 | 8.232 | 8.354 | 8.142 | 8.293 | 108,343 | -0.01(-0.17%) |
May 13, 2010 | 8.321 | 8.349 | 8.204 | 8.307 | 137,346 | -0.06(-0.73%) |
May 12, 2010 | 8.246 | 8.373 | 8.133 | 8.368 | 133,885 | +0.12(+1.43%) |
May 11, 2010 | 8.189 | 8.293 | 8.025 | 8.251 | 133,809 | +0.09(+1.10%) |
May 10, 2010 | 8.065 | 8.166 | 8.029 | 8.161 | 195,841 | +0.23(+2.85%) |
May 07, 2010 | 7.888 | 8.072 | 7.841 | 7.935 | 347,468 | -0.01(-0.18%) |
May 06, 2010 | 8.124 | 8.147 | 7.841 | 7.950 | 237,326 | -0.24(-2.93%) |
May 05, 2010 | 8.288 | 8.349 | 8.133 | 8.189 | 176,119 | -0.09(-1.14%) |
May 04, 2010 | 8.175 | 8.349 | 8.161 | 8.283 | 293,206 | +0.03(+0.40%) |
May 03, 2010 | 8.053 | 8.283 | 8.025 | 8.251 | 314,016 | +0.24(+2.99%) |
Apr 30, 2010 | 8.194 | 8.251 | 8.001 | 8.011 | 237,690 | -0.21(-2.52%) |
Apr 29, 2010 | 8.175 | 8.218 | 8.091 | 8.218 | 141,388 | +0.10(+1.28%) |
Apr 28, 2010 | 8.067 | 8.171 | 8.067 | 8.114 | 662,871 | +0.07(+0.88%) |
Apr 27, 2010 | 8.138 | 8.140 | 7.982 | 8.044 | 306,435 | -0.10(-1.21%) |
Apr 26, 2010 | 8.086 | 8.199 | 8.039 | 8.142 | 419,532 | +0.02(+0.29%) |
Apr 23, 2010 | 8.048 | 8.119 | 7.935 | 8.119 | 157,245 | +0.07(+0.88%) |
Apr 22, 2010 | 8.001 | 8.067 | 7.954 | 8.048 | 224,602 | +0.02(+0.29%) |
Apr 21, 2010 | 7.926 | 8.032 | 7.860 | 8.025 | 138,728 | +0.12(+1.49%) |
Apr 20, 2010 | 7.898 | 7.945 | 7.874 | 7.907 | 253,449 | +0.04(+0.54%) |
Apr 19, 2010 | 7.733 | 7.865 | 7.639 | 7.865 | 314,916 | +0.09(+1.15%) |
Apr 16, 2010 | 7.799 | 7.813 | 7.738 | 7.775 | 154,749 | -0.02(-0.24%) |
Apr 15, 2010 | 7.827 | 7.827 | 7.757 | 7.794 | 76,169 | -0.01(-0.18%) |
Apr 14, 2010 | 7.747 | 7.851 | 7.686 | 7.808 | 478,084 | +0.08(+0.97%) |
Apr 13, 2010 | 7.696 | 7.733 | 7.606 | 7.733 | 477,531 | +0.08(+0.98%) |
Apr 12, 2010 | 7.663 | 7.686 | 7.592 | 7.658 | 114,790 | -0.02(-0.31%) |
Apr 09, 2010 | 7.757 | 7.757 | 7.606 | 7.681 | 238,017 | -0.06(-0.73%) |
Apr 08, 2010 | 7.747 | 7.799 | 7.691 | 7.738 | 159,494 | -0.01(-0.12%) |
Apr 07, 2010 | 7.700 | 7.747 | 7.700 | 7.747 | 181,810 | +0.02(+0.24%) |
Apr 06, 2010 | 7.644 | 7.747 | 7.573 | 7.728 | 289,449 | +0.06(+0.74%) |
Apr 05, 2010 | 7.677 | 7.743 | 7.620 | 7.672 | 438,183 | -0.00(-0.06%) |