Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.994 | 8.067 | 7.910 | 7.916 | 132,987 | -0.17(-2.08%) |
Jun 29, 2010 | 8.205 | 8.211 | 8.030 | 8.085 | 779,061 | -0.28(-3.31%) |
Jun 25, 2010 | 8.361 | 8.428 | 8.307 | 8.361 | 251,920 | -0.04(-0.43%) |
Jun 24, 2010 | 8.458 | 8.476 | 8.361 | 8.398 | 240,408 | -0.07(-0.85%) |
Jun 23, 2010 | 8.512 | 8.530 | 8.434 | 8.470 | 230,999 | +0.04(+0.50%) |
Jun 22, 2010 | 8.596 | 8.624 | 8.428 | 8.428 | 108,739 | -0.12(-1.41%) |
Jun 21, 2010 | 8.644 | 8.681 | 8.506 | 8.548 | 202,382 | -0.03(-0.35%) |
Jun 18, 2010 | 8.578 | 8.608 | 8.530 | 8.578 | 85,858 | -0.02(-0.28%) |
Jun 17, 2010 | 8.572 | 8.602 | 8.518 | 8.602 | 132,085 | +0.09(+1.06%) |
Jun 16, 2010 | 8.518 | 8.566 | 8.482 | 8.512 | 291,800 | -0.01(-0.07%) |
Jun 15, 2010 | 8.434 | 8.524 | 8.386 | 8.518 | 259,392 | +0.19(+2.31%) |
Jun 14, 2010 | 8.422 | 8.452 | 8.295 | 8.325 | 210,925 | +0.05(+0.66%) |
Jun 11, 2010 | 8.175 | 8.277 | 8.163 | 8.271 | 245,450 | -0.05(-0.58%) |
Jun 10, 2010 | 8.301 | 8.349 | 8.229 | 8.319 | 338,611 | +0.28(+3.52%) |
Jun 09, 2010 | 8.109 | 8.199 | 8.018 | 8.036 | 249,181 | +0.10(+1.29%) |
Jun 08, 2010 | 7.886 | 7.934 | 7.802 | 7.934 | 209,591 | -0.02(-0.30%) |
Jun 07, 2010 | 8.097 | 8.139 | 7.952 | 7.958 | 122,980 | -0.21(-2.58%) |
Jun 04, 2010 | 8.169 | 8.325 | 8.139 | 8.169 | 164,480 | -0.31(-3.69%) |
Jun 03, 2010 | 8.488 | 8.518 | 8.398 | 8.482 | 171,793 | +0.01(+0.14%) |
Jun 02, 2010 | 8.343 | 8.488 | 8.265 | 8.470 | 184,443 | +0.24(+2.93%) |
Jun 01, 2010 | 8.259 | 8.434 | 8.229 | 8.229 | 288,366 | -0.05(-0.65%) |
May 28, 2010 | 8.283 | 8.428 | 8.259 | 8.283 | 236,807 | -0.10(-1.15%) |
May 27, 2010 | 8.241 | 8.380 | 8.217 | 8.380 | 185,042 | +0.33(+4.11%) |
May 26, 2010 | 8.157 | 8.247 | 8.042 | 8.048 | 229,781 | +0.14(+1.83%) |
May 25, 2010 | 7.958 | 8.109 | 7.898 | 7.904 | 1,198,510 | -0.19(-2.31%) |
May 24, 2010 | 8.157 | 8.217 | 8.091 | 8.091 | 196,975 | -0.16(-1.97%) |
May 21, 2010 | 8.054 | 8.277 | 8.030 | 8.253 | 255,355 | +0.11(+1.41%) |
May 20, 2010 | 8.103 | 8.277 | 8.085 | 8.139 | 307,075 | -0.37(-4.32%) |
May 19, 2010 | 8.440 | 8.518 | 8.355 | 8.506 | 365,671 | -0.01(-0.07%) |
May 18, 2010 | 8.765 | 8.789 | 8.488 | 8.512 | 274,525 | -0.19(-2.15%) |
May 17, 2010 | 8.687 | 8.717 | 8.488 | 8.699 | 569,175 | -0.01(-0.07%) |
May 14, 2010 | 8.705 | 8.801 | 8.626 | 8.705 | 1,310,948 | -0.07(-0.75%) |
May 13, 2010 | 8.837 | 8.933 | 8.771 | 8.771 | 160,339 | -0.23(-2.61%) |
May 12, 2010 | 9.006 | 9.054 | 8.982 | 9.006 | 241,187 | +0.13(+1.42%) |
May 11, 2010 | 8.933 | 8.976 | 8.849 | 8.879 | 683,489 | +0.02(+0.20%) |
May 10, 2010 | 8.825 | 8.873 | 8.801 | 8.861 | 2,250,028 | +0.42(+4.99%) |
May 07, 2010 | 8.578 | 8.669 | 8.331 | 8.440 | 2,086,301 | -0.17(-1.96%) |
May 06, 2010 | 8.988 | 9.042 | 8.295 | 8.608 | 412,912 | -0.34(-3.77%) |
May 05, 2010 | 9.048 | 9.120 | 8.933 | 8.945 | 445,863 | -0.40(-4.31%) |
May 04, 2010 | 9.433 | 9.433 | 9.307 | 9.349 | 309,407 | -0.47(-4.78%) |
May 03, 2010 | 9.644 | 9.854 | 9.644 | 9.818 | 219,598 | +0.20(+2.13%) |
Apr 30, 2010 | 9.848 | 9.848 | 9.614 | 9.614 | 411,477 | -0.13(-1.30%) |
Apr 29, 2010 | 9.602 | 9.752 | 9.584 | 9.740 | 209,226 | +0.42(+4.45%) |
Apr 28, 2010 | 9.361 | 9.385 | 9.270 | 9.325 | 278,981 | -0.19(-2.02%) |
Apr 27, 2010 | 9.650 | 9.710 | 9.475 | 9.517 | 268,862 | -0.18(-1.86%) |
Apr 26, 2010 | 9.818 | 9.830 | 9.698 | 9.698 | 299,136 | -0.02(-0.25%) |
Apr 23, 2010 | 9.608 | 9.722 | 9.565 | 9.722 | 110,327 | +0.17(+1.76%) |
Apr 22, 2010 | 9.481 | 9.559 | 9.445 | 9.553 | 92,287 | +0.01(+0.13%) |
Apr 21, 2010 | 9.511 | 9.596 | 9.511 | 9.541 | 292,262 | +0.04(+0.44%) |
Apr 20, 2010 | 9.469 | 9.499 | 9.409 | 9.499 | 89,999 | +0.17(+1.81%) |
Apr 19, 2010 | 9.258 | 9.337 | 9.204 | 9.331 | 142,976 | -0.01(-0.13%) |
Apr 16, 2010 | 9.403 | 9.451 | 9.313 | 9.343 | 98,137 | -0.13(-1.34%) |
Apr 15, 2010 | 9.427 | 9.505 | 9.421 | 9.469 | 107,855 | -0.08(-0.88%) |
Apr 14, 2010 | 9.367 | 9.553 | 9.367 | 9.553 | 118,246 | +0.29(+3.12%) |
Apr 13, 2010 | 9.246 | 9.295 | 9.198 | 9.264 | 258,291 | -0.01(-0.06%) |
Apr 12, 2010 | 9.301 | 9.313 | 9.240 | 9.270 | 139,461 | -0.02(-0.19%) |
Apr 09, 2010 | 9.246 | 9.313 | 9.228 | 9.289 | 208,543 | +0.04(+0.39%) |
Apr 08, 2010 | 9.168 | 9.270 | 9.126 | 9.252 | 146,327 | +0.01(+0.07%) |
Apr 07, 2010 | 9.301 | 9.313 | 9.240 | 9.246 | 160,223 | -0.19(-2.05%) |
Apr 06, 2010 | 9.416 | 9.475 | 9.375 | 9.440 | 198,758 | -0.01(-0.06%) |
Apr 05, 2010 | 9.352 | 9.446 | 9.352 | 9.446 | 208,355 | +0.12(+1.26%) |