Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.832 | 7.938 | 7.743 | 7.773 | 4,473 | -0.09(-1.13%) |
Jun 29, 2010 | 8.044 | 8.068 | 7.814 | 7.861 | 8,044,899 | -0.12(-1.55%) |
Jun 25, 2010 | 7.985 | 8.065 | 7.915 | 7.985 | 13,133,490 | -0.01(-0.15%) |
Jun 24, 2010 | 7.974 | 8.098 | 7.953 | 7.997 | 5,772,517 | +0.01(+0.15%) |
Jun 23, 2010 | 8.080 | 8.121 | 7.932 | 7.985 | 4,463,259 | -0.07(-0.88%) |
Jun 22, 2010 | 8.257 | 8.293 | 8.044 | 8.056 | 7,087,070 | -0.21(-2.50%) |
Jun 21, 2010 | 8.328 | 8.357 | 8.210 | 8.263 | 4,832,270 | -0.01(-0.14%) |
Jun 18, 2010 | 8.275 | 8.287 | 8.198 | 8.275 | 7,302,935 | +0.04(+0.43%) |
Jun 17, 2010 | 8.145 | 8.239 | 8.100 | 8.239 | 4,953,086 | +0.10(+1.23%) |
Jun 16, 2010 | 7.974 | 8.186 | 7.932 | 8.139 | 6,926,470 | +0.11(+1.32%) |
Jun 15, 2010 | 7.938 | 8.044 | 7.920 | 8.033 | 6,025,753 | +0.15(+1.95%) |
Jun 14, 2010 | 7.885 | 7.985 | 7.841 | 7.879 | 7,418,915 | +0.04(+0.53%) |
Jun 11, 2010 | 7.749 | 7.838 | 7.708 | 7.838 | 7,888,557 | +0.06(+0.84%) |
Jun 10, 2010 | 7.779 | 7.861 | 7.693 | 7.773 | 846 | +0.15(+2.02%) |
Jun 09, 2010 | 7.802 | 7.820 | 7.601 | 7.619 | 16,071,718 | -0.25(-3.23%) |
Jun 08, 2010 | 7.826 | 7.885 | 7.790 | 7.873 | 5,248 | +0.02(+0.30%) |
Jun 07, 2010 | 7.820 | 7.968 | 7.796 | 7.850 | 10,696,977 | +0.05(+0.68%) |
Jun 04, 2010 | 7.796 | 8.027 | 7.761 | 7.796 | 8,846,440 | -0.31(-3.79%) |
Jun 03, 2010 | 8.015 | 8.127 | 8.015 | 8.104 | 4,319,114 | +0.08(+1.03%) |
Jun 02, 2010 | 7.891 | 8.021 | 7.850 | 8.021 | 13,883 | +0.18(+2.26%) |
Jun 01, 2010 | 7.997 | 8.050 | 7.832 | 7.844 | 5,097,044 | -0.20(-2.50%) |
May 28, 2010 | 8.044 | 8.157 | 7.997 | 8.044 | 8,918,654 | +0.06(+0.74%) |
May 27, 2010 | 7.861 | 7.997 | 7.844 | 7.985 | 4,940,565 | +0.22(+2.81%) |
May 26, 2010 | 7.773 | 7.891 | 7.702 | 7.767 | 9,551,241 | +0.05(+0.69%) |
May 25, 2010 | 7.637 | 7.714 | 7.531 | 7.714 | 11,753,174 | -0.08(-1.06%) |
May 24, 2010 | 7.855 | 7.935 | 7.785 | 7.796 | 4,496,736 | -0.08(-0.98%) |
May 21, 2010 | 7.761 | 7.885 | 7.649 | 7.873 | 8,681,895 | +0.04(+0.45%) |
May 20, 2010 | 7.953 | 7.985 | 7.820 | 7.838 | 12,427,597 | -0.29(-3.56%) |
May 19, 2010 | 8.192 | 8.251 | 8.044 | 8.127 | 10,426,620 | -0.13(-1.57%) |
May 18, 2010 | 8.417 | 8.476 | 8.233 | 8.257 | 169 | -0.12(-1.41%) |
May 17, 2010 | 8.375 | 8.411 | 8.204 | 8.375 | 5,412,215 | +0.02(+0.21%) |
May 14, 2010 | 8.357 | 8.452 | 8.275 | 8.357 | 8,372,741 | -0.06(-0.70%) |
May 13, 2010 | 8.422 | 8.570 | 8.375 | 8.417 | 6,459,077 | -0.02(-0.28%) |
May 12, 2010 | 8.316 | 8.511 | 8.210 | 8.440 | 11,099,950 | +0.18(+2.18%) |
May 11, 2010 | 8.260 | 8.377 | 8.237 | 8.260 | 9,566,632 | +0.02(+0.28%) |
May 10, 2010 | 8.167 | 8.243 | 8.120 | 8.237 | 9,733,924 | +0.23(+2.84%) |
May 07, 2010 | 8.079 | 8.178 | 7.794 | 8.010 | 12,163,542 | -0.06(-0.72%) |
May 06, 2010 | 8.074 | 8.382 | 0.0001 | 8.068 | 20,085 | -0.39(-4.61%) |
May 05, 2010 | 8.516 | 8.522 | 8.321 | 8.458 | 11,310,742 | +0.10(+1.26%) |
May 04, 2010 | 8.423 | 8.505 | 8.330 | 8.353 | 7,814,769 | -0.13(-1.58%) |
May 03, 2010 | 8.411 | 8.522 | 8.400 | 8.487 | 5,008,062 | +0.12(+1.46%) |
Apr 30, 2010 | 8.411 | 8.534 | 8.365 | 8.365 | 7,383,061 | -0.02(-0.21%) |
Apr 29, 2010 | 8.406 | 8.441 | 8.359 | 8.382 | 5,797,236 | +0.03(+0.35%) |
Apr 28, 2010 | 8.307 | 8.382 | 8.248 | 8.353 | 3,954,546 | +0.09(+1.13%) |
Apr 27, 2010 | 8.417 | 8.464 | 8.260 | 8.260 | 4,477,718 | -0.22(-2.54%) |
Apr 26, 2010 | 8.464 | 8.522 | 8.446 | 8.476 | 4,651,065 | -0.01(-0.14%) |
Apr 23, 2010 | 8.377 | 8.493 | 8.336 | 8.487 | 2,565,531 | +0.12(+1.46%) |
Apr 22, 2010 | 8.353 | 8.406 | 8.301 | 8.365 | 5,927,647 | -0.01(-0.14%) |
Apr 21, 2010 | 8.353 | 8.411 | 8.318 | 8.377 | 29,249 | +0.01(+0.14%) |
Apr 20, 2010 | 8.330 | 8.377 | 8.289 | 8.365 | 240 | +0.06(+0.77%) |
Apr 19, 2010 | 8.312 | 8.365 | 8.254 | 8.301 | 5,561,509 | -0.04(-0.49%) |
Apr 16, 2010 | 8.499 | 8.528 | 8.318 | 8.342 | 5,005,009 | -0.17(-2.05%) |
Apr 15, 2010 | 8.487 | 8.522 | 8.452 | 8.516 | 2,703,876 | +0.06(+0.69%) |
Apr 14, 2010 | 8.452 | 8.476 | 8.359 | 8.458 | 2,355,399 | +0.01(+0.14%) |
Apr 13, 2010 | 8.476 | 8.493 | 8.388 | 8.446 | 2,772,936 | -0.02(-0.21%) |
Apr 12, 2010 | 8.493 | 8.522 | 8.452 | 8.464 | 3,585,606 | +0.02(+0.21%) |
Apr 09, 2010 | 8.423 | 8.481 | 8.336 | 8.446 | 4,222,520 | +0.08(+0.90%) |
Apr 08, 2010 | 8.377 | 8.435 | 8.330 | 8.371 | 4,960,212 | -0.06(-0.69%) |
Apr 07, 2010 | 8.598 | 8.598 | 8.394 | 8.429 | 8,342,242 | -0.16(-1.83%) |
Apr 06, 2010 | 8.505 | 8.604 | 8.481 | 8.586 | 6,209,861 | +0.05(+0.61%) |
Apr 05, 2010 | 8.481 | 8.557 | 8.452 | 8.534 | 4,124,520 | +0.09(+1.03%) |