Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.885 | 7.992 | 7.796 | 7.825 | 4,443 | -0.09(-1.13%) |
Jun 29, 2010 | 8.099 | 8.123 | 7.867 | 7.915 | 7,990,688 | -0.12(-1.55%) |
Jun 25, 2010 | 8.040 | 8.120 | 7.968 | 8.040 | 13,044,989 | -0.01(-0.15%) |
Jun 24, 2010 | 8.028 | 8.153 | 8.007 | 8.051 | 5,733,619 | +0.01(+0.15%) |
Jun 23, 2010 | 8.135 | 8.176 | 7.986 | 8.040 | 4,433,183 | -0.07(-0.88%) |
Jun 22, 2010 | 8.313 | 8.349 | 8.099 | 8.111 | 7,039,314 | -0.21(-2.50%) |
Jun 21, 2010 | 8.384 | 8.414 | 8.266 | 8.319 | 4,799,707 | -0.01(-0.14%) |
Jun 18, 2010 | 8.331 | 8.343 | 8.254 | 8.331 | 7,253,723 | +0.04(+0.43%) |
Jun 17, 2010 | 8.200 | 8.295 | 8.155 | 8.295 | 4,919,709 | +0.10(+1.23%) |
Jun 16, 2010 | 8.028 | 8.242 | 7.986 | 8.194 | 6,879,796 | +0.11(+1.32%) |
Jun 15, 2010 | 7.992 | 8.099 | 7.974 | 8.087 | 5,985,148 | +0.15(+1.95%) |
Jun 14, 2010 | 7.938 | 8.040 | 7.894 | 7.933 | 7,368,922 | +0.04(+0.53%) |
Jun 11, 2010 | 7.802 | 7.891 | 7.760 | 7.891 | 7,835,399 | +0.07(+0.84%) |
Jun 10, 2010 | 7.831 | 7.915 | 7.745 | 7.825 | 840 | +0.15(+2.02%) |
Jun 09, 2010 | 7.855 | 7.873 | 7.653 | 7.671 | 15,963,417 | -0.26(-3.23%) |
Jun 08, 2010 | 7.879 | 7.938 | 7.843 | 7.927 | 5,213 | +0.02(+0.30%) |
Jun 07, 2010 | 7.873 | 8.022 | 7.849 | 7.903 | 10,624,895 | +0.05(+0.68%) |
Jun 04, 2010 | 7.849 | 8.081 | 7.814 | 7.849 | 8,786,827 | -0.31(-3.79%) |
Jun 03, 2010 | 8.069 | 8.182 | 8.069 | 8.158 | 4,290,009 | +0.08(+1.03%) |
Jun 02, 2010 | 7.944 | 8.075 | 7.903 | 8.075 | 13,789 | +0.18(+2.26%) |
Jun 01, 2010 | 8.051 | 8.105 | 7.885 | 7.897 | 5,062,698 | -0.20(-2.50%) |
May 28, 2010 | 8.099 | 8.212 | 8.051 | 8.099 | 8,858,555 | +0.06(+0.74%) |
May 27, 2010 | 7.915 | 8.051 | 7.897 | 8.040 | 4,907,273 | +0.22(+2.81%) |
May 26, 2010 | 7.825 | 7.944 | 7.754 | 7.820 | 9,486,879 | +0.05(+0.69%) |
May 25, 2010 | 7.689 | 7.766 | 7.582 | 7.766 | 11,673,974 | -0.08(-1.06%) |
May 24, 2010 | 7.909 | 7.989 | 7.837 | 7.849 | 4,466,435 | -0.08(-0.98%) |
May 21, 2010 | 7.814 | 7.938 | 7.701 | 7.927 | 8,623,391 | +0.04(+0.45%) |
May 20, 2010 | 8.007 | 8.040 | 7.873 | 7.891 | 12,343,853 | -0.29(-3.56%) |
May 19, 2010 | 8.248 | 8.307 | 8.099 | 8.182 | 10,356,360 | -0.13(-1.57%) |
May 18, 2010 | 8.474 | 8.533 | 8.289 | 8.313 | 168 | -0.12(-1.41%) |
May 17, 2010 | 8.432 | 8.468 | 8.260 | 8.432 | 5,375,745 | +0.02(+0.21%) |
May 14, 2010 | 8.414 | 8.509 | 8.331 | 8.414 | 8,316,321 | -0.06(-0.70%) |
May 13, 2010 | 8.480 | 8.628 | 8.432 | 8.474 | 6,415,552 | -0.02(-0.28%) |
May 12, 2010 | 8.373 | 8.569 | 8.266 | 8.497 | 11,025,152 | +0.18(+2.18%) |
May 11, 2010 | 8.316 | 8.433 | 8.293 | 8.316 | 9,502,167 | +0.02(+0.28%) |
May 10, 2010 | 8.222 | 8.298 | 8.175 | 8.293 | 9,668,332 | +0.23(+2.84%) |
May 07, 2010 | 8.134 | 8.234 | 7.847 | 8.064 | 12,081,578 | -0.06(-0.72%) |
May 06, 2010 | 8.128 | 8.439 | 0.0001 | 8.123 | 19,950 | -0.39(-4.61%) |
May 05, 2010 | 8.574 | 8.580 | 8.378 | 8.515 | 11,234,524 | +0.11(+1.26%) |
May 04, 2010 | 8.480 | 8.562 | 8.386 | 8.410 | 7,762,109 | -0.13(-1.58%) |
May 03, 2010 | 8.469 | 8.580 | 8.457 | 8.545 | 4,974,315 | +0.12(+1.46%) |
Apr 30, 2010 | 8.469 | 8.592 | 8.422 | 8.422 | 7,333,310 | -0.02(-0.21%) |
Apr 29, 2010 | 8.463 | 8.498 | 8.416 | 8.439 | 5,758,171 | +0.03(+0.35%) |
Apr 28, 2010 | 8.363 | 8.439 | 8.304 | 8.410 | 3,927,898 | +0.09(+1.13%) |
Apr 27, 2010 | 8.474 | 8.521 | 8.316 | 8.316 | 4,447,545 | -0.22(-2.54%) |
Apr 26, 2010 | 8.521 | 8.580 | 8.504 | 8.533 | 4,619,724 | -0.01(-0.14%) |
Apr 23, 2010 | 8.433 | 8.551 | 8.392 | 8.545 | 2,548,243 | +0.12(+1.46%) |
Apr 22, 2010 | 8.410 | 8.463 | 8.357 | 8.422 | 5,887,703 | -0.01(-0.14%) |
Apr 21, 2010 | 8.410 | 8.469 | 8.375 | 8.433 | 29,052 | +0.01(+0.14%) |
Apr 20, 2010 | 8.386 | 8.433 | 8.345 | 8.422 | 238 | +0.06(+0.77%) |
Apr 19, 2010 | 8.369 | 8.422 | 8.310 | 8.357 | 5,524,033 | -0.04(-0.49%) |
Apr 16, 2010 | 8.557 | 8.586 | 8.375 | 8.398 | 4,971,283 | -0.18(-2.05%) |
Apr 15, 2010 | 8.545 | 8.580 | 8.510 | 8.574 | 2,685,656 | +0.06(+0.69%) |
Apr 14, 2010 | 8.510 | 8.533 | 8.416 | 8.515 | 2,339,528 | +0.01(+0.14%) |
Apr 13, 2010 | 8.533 | 8.551 | 8.445 | 8.504 | 2,754,250 | -0.02(-0.21%) |
Apr 12, 2010 | 8.551 | 8.580 | 8.510 | 8.521 | 3,561,445 | +0.02(+0.21%) |
Apr 09, 2010 | 8.480 | 8.539 | 8.392 | 8.504 | 4,194,066 | +0.08(+0.90%) |
Apr 08, 2010 | 8.433 | 8.492 | 8.386 | 8.427 | 4,926,788 | -0.06(-0.69%) |
Apr 07, 2010 | 8.656 | 8.656 | 8.451 | 8.486 | 8,286,028 | -0.16(-1.83%) |
Apr 06, 2010 | 8.562 | 8.662 | 8.539 | 8.644 | 6,168,015 | +0.05(+0.61%) |
Apr 05, 2010 | 8.539 | 8.615 | 8.510 | 8.592 | 4,096,727 | +0.09(+1.03%) |