Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.590 | 7.667 | 7.486 | 7.538 | 51,023 | -0.13(-1.69%) |
Jun 29, 2010 | 7.935 | 7.935 | 7.607 | 7.667 | 55,404 | -0.22(-2.74%) |
Jun 25, 2010 | 7.883 | 7.961 | 7.858 | 7.883 | 38,442 | +0.03(+0.33%) |
Jun 24, 2010 | 7.909 | 7.970 | 7.771 | 7.858 | 46,465 | -0.08(-0.98%) |
Jun 23, 2010 | 7.944 | 7.944 | 7.875 | 7.935 | 63,372 | +0.00(+0.00%) |
Jun 22, 2010 | 8.221 | 8.221 | 7.901 | 7.935 | 50,674 | -0.25(-3.06%) |
Jun 21, 2010 | 8.272 | 8.350 | 8.177 | 8.186 | 56,050 | -0.02(-0.21%) |
Jun 18, 2010 | 8.203 | 8.221 | 7.918 | 8.203 | 24,842 | +0.23(+2.93%) |
Jun 17, 2010 | 7.970 | 8.056 | 7.909 | 7.970 | 35,220 | -0.08(-0.97%) |
Jun 16, 2010 | 7.909 | 8.134 | 7.909 | 8.048 | 65,936 | +0.08(+0.98%) |
Jun 15, 2010 | 7.875 | 8.039 | 7.858 | 7.970 | 40,357 | +0.14(+1.77%) |
Jun 14, 2010 | 8.013 | 8.056 | 7.771 | 7.832 | 35,290 | -0.12(-1.52%) |
Jun 11, 2010 | 7.832 | 8.004 | 7.832 | 7.953 | 34,242 | +0.19(+2.44%) |
Jun 10, 2010 | 7.712 | 7.875 | 7.712 | 7.763 | 34,429 | +0.06(+0.78%) |
Jun 09, 2010 | 7.660 | 7.772 | 7.625 | 7.703 | 35,783 | +0.14(+1.82%) |
Jun 08, 2010 | 7.600 | 7.625 | 7.419 | 7.565 | 44,023 | +0.02(+0.23%) |
Jun 07, 2010 | 7.651 | 7.703 | 7.548 | 7.548 | 36,906 | -0.07(-0.90%) |
Jun 04, 2010 | 7.617 | 7.781 | 7.582 | 7.617 | 57,680 | -0.26(-3.28%) |
Jun 03, 2010 | 7.858 | 7.996 | 7.781 | 7.875 | 41,138 | +0.08(+0.99%) |
Jun 02, 2010 | 7.617 | 7.815 | 7.608 | 7.798 | 42,907 | +0.26(+3.43%) |
Jun 01, 2010 | 7.755 | 7.772 | 7.539 | 7.539 | 122,673 | -0.36(-4.58%) |
May 28, 2010 | 7.901 | 7.910 | 7.686 | 7.901 | 78,005 | +0.05(+0.66%) |
May 27, 2010 | 7.806 | 7.962 | 7.781 | 7.849 | 37,831 | +0.19(+2.47%) |
May 26, 2010 | 7.548 | 7.755 | 7.522 | 7.660 | 209,858 | +0.12(+1.60%) |
May 25, 2010 | 7.505 | 7.539 | 7.246 | 7.539 | 66,921 | -0.15(-1.91%) |
May 24, 2010 | 7.625 | 7.867 | 7.453 | 7.686 | 43,502 | +0.09(+1.25%) |
May 21, 2010 | 7.419 | 7.737 | 7.367 | 7.591 | 44,211 | -0.03(-0.34%) |
May 20, 2010 | 7.634 | 7.737 | 7.574 | 7.617 | 61,414 | -0.34(-4.33%) |
May 19, 2010 | 7.893 | 8.005 | 7.815 | 7.962 | 44,334 | +0.02(+0.22%) |
May 18, 2010 | 7.996 | 8.117 | 7.944 | 7.944 | 52,935 | -0.01(-0.11%) |
May 17, 2010 | 8.065 | 8.074 | 7.867 | 7.953 | 49,139 | -0.03(-0.32%) |
May 14, 2010 | 7.979 | 8.254 | 7.858 | 7.979 | 64,938 | -0.16(-2.01%) |
May 13, 2010 | 8.263 | 8.280 | 7.918 | 8.142 | 112,562 | -0.09(-1.05%) |
May 12, 2010 | 8.030 | 8.263 | 8.030 | 8.229 | 36,820 | +0.28(+3.47%) |
May 11, 2010 | 7.996 | 8.151 | 7.953 | 7.953 | 21,552 | -0.04(-0.54%) |
May 10, 2010 | 7.987 | 8.013 | 7.927 | 7.996 | 35,671 | +0.31(+4.04%) |
May 07, 2010 | 7.789 | 7.789 | 7.522 | 7.686 | 87,593 | -0.03(-0.34%) |
May 06, 2010 | 7.772 | 7.944 | 7.427 | 7.712 | 70,575 | -0.01(-0.11%) |
May 05, 2010 | 7.702 | 7.772 | 7.694 | 7.720 | 38,123 | -0.03(-0.33%) |
May 04, 2010 | 7.979 | 7.979 | 7.720 | 7.746 | 40,659 | -0.29(-3.64%) |
May 03, 2010 | 7.910 | 8.039 | 7.901 | 8.039 | 45,376 | +0.16(+1.97%) |
Apr 30, 2010 | 8.134 | 8.134 | 7.824 | 7.884 | 52,303 | -0.25(-3.07%) |
Apr 29, 2010 | 8.108 | 8.177 | 8.030 | 8.134 | 42,863 | +0.08(+0.96%) |
Apr 28, 2010 | 8.039 | 8.099 | 7.927 | 8.056 | 29,493 | +0.06(+0.75%) |
Apr 27, 2010 | 8.315 | 8.349 | 7.970 | 7.996 | 69,760 | -0.38(-4.53%) |
Apr 26, 2010 | 8.427 | 8.461 | 8.358 | 8.375 | 19,904 | -0.09(-1.12%) |
Apr 23, 2010 | 8.435 | 8.491 | 8.384 | 8.470 | 18,960 | -0.01(-0.10%) |
Apr 22, 2010 | 8.504 | 8.504 | 8.410 | 8.479 | 24,778 | +0.00(+0.00%) |
Apr 21, 2010 | 8.479 | 8.530 | 8.306 | 8.479 | 42,477 | +0.00(+0.00%) |
Apr 20, 2010 | 8.315 | 8.547 | 8.315 | 8.479 | 60,549 | +0.24(+2.93%) |
Apr 19, 2010 | 8.237 | 8.401 | 8.125 | 8.237 | 42,868 | -0.19(-2.25%) |
Apr 16, 2010 | 8.487 | 8.539 | 8.358 | 8.427 | 20,842 | -0.09(-1.11%) |
Apr 15, 2010 | 8.539 | 8.634 | 8.504 | 8.522 | 16,207 | -0.03(-0.30%) |
Apr 14, 2010 | 8.470 | 8.608 | 8.470 | 8.547 | 20,425 | -0.02(-0.20%) |
Apr 13, 2010 | 8.565 | 8.616 | 8.435 | 8.565 | 59,411 | +0.00(+0.00%) |
Apr 12, 2010 | 8.616 | 8.625 | 8.530 | 8.565 | 28,470 | -0.09(-1.00%) |
Apr 09, 2010 | 8.763 | 8.771 | 8.591 | 8.651 | 53,307 | -0.15(-1.67%) |
Apr 08, 2010 | 8.771 | 8.858 | 8.642 | 8.797 | 34,846 | +0.05(+0.62%) |
Apr 07, 2010 | 8.771 | 8.823 | 8.642 | 8.743 | 55,402 | -0.11(-1.29%) |
Apr 06, 2010 | 8.823 | 8.978 | 8.797 | 8.858 | 63,657 | +0.08(+0.88%) |
Apr 05, 2010 | 8.694 | 8.858 | 8.694 | 8.780 | 67,097 | +0.16(+1.80%) |