Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.256 | 7.355 | 7.198 | 7.204 | 150,508 | -0.07(-1.02%) |
Jun 29, 2010 | 7.471 | 7.471 | 7.250 | 7.278 | 376,172 | -0.34(-4.44%) |
Jun 25, 2010 | 7.622 | 7.645 | 7.493 | 7.616 | 544,402 | +0.04(+0.56%) |
Jun 24, 2010 | 7.654 | 7.672 | 7.569 | 7.574 | 133,973 | -0.14(-1.76%) |
Jun 23, 2010 | 7.727 | 7.727 | 7.635 | 7.709 | 113,275 | -0.02(-0.21%) |
Jun 22, 2010 | 7.816 | 7.909 | 7.725 | 7.725 | 84,599 | -0.10(-1.28%) |
Jun 21, 2010 | 7.992 | 7.999 | 7.791 | 7.825 | 321,794 | -0.07(-0.84%) |
Jun 18, 2010 | 7.887 | 7.926 | 7.881 | 7.891 | 43,931 | +0.01(+0.09%) |
Jun 17, 2010 | 7.874 | 7.905 | 7.822 | 7.884 | 276,958 | +0.01(+0.07%) |
Jun 16, 2010 | 7.868 | 7.923 | 7.825 | 7.879 | 188,338 | -0.00(-0.03%) |
Jun 15, 2010 | 7.726 | 7.882 | 7.713 | 7.882 | 260,927 | +0.22(+2.81%) |
Jun 14, 2010 | 7.740 | 7.793 | 7.666 | 7.666 | 265,073 | +0.00(+0.05%) |
Jun 11, 2010 | 7.496 | 7.663 | 7.496 | 7.663 | 133,743 | +0.10(+1.34%) |
Jun 10, 2010 | 7.476 | 7.573 | 7.475 | 7.561 | 95,607 | +0.20(+2.74%) |
Jun 09, 2010 | 7.474 | 7.524 | 7.360 | 7.360 | 353,612 | -0.06(-0.79%) |
Jun 08, 2010 | 7.447 | 7.447 | 7.317 | 7.418 | 186,756 | -0.00(-0.01%) |
Jun 07, 2010 | 7.586 | 7.612 | 7.419 | 7.419 | 342,640 | -0.16(-2.10%) |
Jun 04, 2010 | 7.768 | 7.947 | 7.566 | 7.579 | 410,725 | -0.30(-3.79%) |
Jun 03, 2010 | 7.802 | 7.883 | 7.786 | 7.877 | 390,663 | +0.12(+1.51%) |
Jun 02, 2010 | 7.623 | 7.760 | 7.606 | 7.760 | 96,207 | +0.17(+2.20%) |
Jun 01, 2010 | 7.718 | 7.759 | 7.591 | 7.593 | 323,676 | -0.12(-1.49%) |
May 28, 2010 | 7.777 | 7.784 | 7.681 | 7.708 | 349,085 | -0.07(-0.90%) |
May 27, 2010 | 7.658 | 7.779 | 7.646 | 7.777 | 246,594 | +0.28(+3.73%) |
May 26, 2010 | 7.599 | 7.706 | 7.472 | 7.497 | 315,799 | -0.04(-0.53%) |
May 25, 2010 | 7.381 | 7.549 | 7.321 | 7.537 | 469,593 | -0.04(-0.47%) |
May 24, 2010 | 7.585 | 7.656 | 7.573 | 7.573 | 120,935 | -0.03(-0.41%) |
May 21, 2010 | 7.409 | 7.641 | 7.075 | 7.604 | 943,495 | +0.06(+0.84%) |
May 20, 2010 | 7.545 | 7.683 | 7.529 | 7.541 | 414,074 | -0.32(-4.09%) |
May 19, 2010 | 7.880 | 7.922 | 7.769 | 7.862 | 283,045 | -0.06(-0.70%) |
May 18, 2010 | 8.098 | 8.102 | 7.880 | 7.918 | 266,298 | -0.12(-1.52%) |
May 17, 2010 | 8.033 | 8.055 | 7.858 | 8.041 | 498,767 | +0.03(+0.32%) |
May 14, 2010 | 8.098 | 8.098 | 7.940 | 8.015 | 220,781 | -0.19(-2.28%) |
May 13, 2010 | 8.264 | 8.310 | 8.164 | 8.202 | 135,118 | -0.08(-0.99%) |
May 12, 2010 | 8.160 | 8.284 | 8.146 | 8.284 | 446,009 | +0.16(+1.99%) |
May 11, 2010 | 8.168 | 8.219 | 8.040 | 8.122 | 613,339 | +0.03(+0.31%) |
May 10, 2010 | 8.099 | 8.135 | 8.033 | 8.097 | 836,858 | +0.38(+4.89%) |
May 07, 2010 | 7.898 | 7.950 | 7.630 | 7.720 | 405,828 | -0.22(-2.82%) |
May 06, 2010 | 8.167 | 8.196 | 0.1515 | 7.944 | 1,116,149 | -0.25(-3.03%) |
May 05, 2010 | 8.196 | 8.257 | 8.047 | 8.193 | 1,080,426 | -0.08(-1.02%) |
May 04, 2010 | 8.445 | 8.445 | 8.225 | 8.277 | 682,763 | -0.26(-3.00%) |
May 03, 2010 | 8.451 | 8.546 | 8.442 | 8.534 | 173,047 | +0.12(+1.48%) |
Apr 30, 2010 | 8.597 | 8.626 | 8.409 | 8.409 | 336,923 | -0.16(-1.89%) |
Apr 29, 2010 | 8.494 | 8.579 | 8.488 | 8.571 | 66,837 | +0.13(+1.56%) |
Apr 28, 2010 | 8.470 | 8.470 | 8.396 | 8.439 | 348,969 | +0.00(+0.00%) |
Apr 27, 2010 | 8.613 | 8.613 | 8.416 | 8.439 | 273,574 | -0.17(-2.02%) |
Apr 26, 2010 | 8.658 | 8.658 | 8.608 | 8.613 | 1,344,438 | -0.01(-0.11%) |
Apr 23, 2010 | 8.593 | 8.625 | 8.572 | 8.623 | 776,084 | +0.02(+0.24%) |
Apr 22, 2010 | 8.528 | 8.610 | 8.428 | 8.602 | 156,819 | +0.05(+0.58%) |
Apr 21, 2010 | 8.644 | 8.644 | 8.516 | 8.552 | 88,492 | +0.02(+0.25%) |
Apr 20, 2010 | 8.516 | 8.542 | 8.476 | 8.531 | 191,999 | +0.09(+1.05%) |
Apr 19, 2010 | 8.441 | 8.492 | 8.376 | 8.442 | 217,085 | -0.04(-0.52%) |
Apr 16, 2010 | 8.554 | 8.574 | 8.434 | 8.486 | 311,133 | -0.10(-1.19%) |
Apr 15, 2010 | 8.594 | 8.604 | 8.556 | 8.588 | 180,554 | +0.04(+0.49%) |
Apr 14, 2010 | 8.515 | 8.557 | 8.481 | 8.546 | 222,028 | +0.12(+1.39%) |
Apr 13, 2010 | 8.425 | 8.433 | 8.356 | 8.429 | 69,170 | +0.03(+0.42%) |
Apr 12, 2010 | 8.399 | 8.418 | 8.380 | 8.394 | 669,135 | +0.01(+0.12%) |
Apr 09, 2010 | 8.346 | 8.384 | 8.311 | 8.384 | 135,822 | +0.06(+0.69%) |
Apr 08, 2010 | 8.264 | 8.328 | 8.234 | 8.327 | 83,976 | +0.04(+0.44%) |
Apr 07, 2010 | 8.331 | 8.340 | 8.248 | 8.290 | 2,651,155 | -0.03(-0.41%) |
Apr 06, 2010 | 8.267 | 8.339 | 8.259 | 8.325 | 79,495 | +0.04(+0.53%) |
Apr 05, 2010 | 8.233 | 8.296 | 8.214 | 8.281 | 278,667 | +0.10(+1.24%) |