Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.397 | 7.492 | 7.187 | 7.221 | 91,490 | -0.16(-2.11%) |
Jun 29, 2010 | 7.559 | 7.647 | 7.153 | 7.376 | 140,664 | -0.45(-5.71%) |
Jun 25, 2010 | 7.857 | 8.040 | 7.505 | 7.823 | 406,357 | +0.03(+0.35%) |
Jun 24, 2010 | 7.539 | 7.905 | 7.397 | 7.796 | 47,611 | +0.19(+2.49%) |
Jun 23, 2010 | 7.884 | 7.905 | 7.559 | 7.607 | 179,785 | -0.26(-3.27%) |
Jun 22, 2010 | 7.844 | 7.986 | 7.796 | 7.864 | 75,334 | +0.01(+0.17%) |
Jun 21, 2010 | 8.006 | 8.006 | 7.742 | 7.851 | 39,561 | -0.02(-0.26%) |
Jun 18, 2010 | 8.074 | 8.074 | 7.781 | 7.871 | 67,456 | -0.14(-1.78%) |
Jun 17, 2010 | 8.284 | 8.284 | 7.823 | 8.013 | 53,321 | -0.20(-2.39%) |
Jun 16, 2010 | 8.487 | 8.650 | 8.155 | 8.210 | 33,596 | -0.32(-3.73%) |
Jun 15, 2010 | 8.223 | 8.602 | 8.006 | 8.528 | 84,609 | +0.41(+5.00%) |
Jun 14, 2010 | 8.277 | 8.494 | 7.979 | 8.122 | 99,408 | -0.05(-0.66%) |
Jun 11, 2010 | 7.539 | 8.182 | 7.539 | 8.176 | 56,132 | +0.57(+7.48%) |
Jun 10, 2010 | 7.708 | 7.790 | 7.363 | 7.607 | 131,117 | +0.04(+0.54%) |
Jun 09, 2010 | 8.291 | 8.291 | 7.498 | 7.566 | 151,274 | -0.62(-7.53%) |
Jun 08, 2010 | 10.01 | 10.01 | 7.966 | 8.182 | 143,237 | -1.38(-14.39%) |
Jun 07, 2010 | 9.469 | 10.21 | 9.422 | 9.557 | 67,178 | +0.17(+1.80%) |
Jun 04, 2010 | 10.21 | 10.59 | 9.381 | 9.388 | 54,449 | -1.06(-10.12%) |
Jun 03, 2010 | 10.76 | 11.20 | 10.42 | 10.44 | 56,310 | -0.25(-2.34%) |
Jun 02, 2010 | 10.49 | 10.78 | 10.14 | 10.70 | 47,438 | +0.71(+7.12%) |
Jun 01, 2010 | 10.44 | 10.76 | 9.923 | 9.984 | 67,518 | -0.56(-5.33%) |
May 28, 2010 | 11.21 | 11.23 | 10.47 | 10.55 | 69,408 | -0.66(-5.92%) |
May 27, 2010 | 10.48 | 11.30 | 10.48 | 11.21 | 44,542 | +1.00(+9.75%) |
May 26, 2010 | 10.40 | 10.51 | 10.17 | 10.21 | 94,304 | -0.07(-0.66%) |
May 25, 2010 | 10.23 | 10.42 | 10.05 | 10.28 | 38,431 | -0.16(-1.56%) |
May 24, 2010 | 10.98 | 10.98 | 10.38 | 10.44 | 35,812 | -0.24(-2.22%) |
May 21, 2010 | 10.36 | 10.96 | 10.36 | 10.68 | 58,353 | +0.18(+1.74%) |
May 20, 2010 | 10.51 | 11.20 | 10.22 | 10.50 | 43,984 | -0.75(-6.63%) |
May 19, 2010 | 11.16 | 11.41 | 10.93 | 11.24 | 44,351 | +0.01(+0.12%) |
May 18, 2010 | 11.70 | 11.78 | 11.10 | 11.23 | 57,963 | -0.28(-2.41%) |
May 17, 2010 | 11.55 | 11.68 | 11.30 | 11.51 | 38,068 | +0.01(+0.06%) |
May 14, 2010 | 11.70 | 11.83 | 11.14 | 11.50 | 44,127 | -0.27(-2.30%) |
May 13, 2010 | 12.07 | 12.07 | 11.31 | 11.77 | 63,425 | -0.37(-3.07%) |
May 12, 2010 | 11.52 | 12.16 | 11.42 | 12.14 | 56,527 | +0.70(+6.09%) |
May 11, 2010 | 11.29 | 11.49 | 10.88 | 11.45 | 55,541 | +0.34(+3.03%) |
May 10, 2010 | 10.95 | 11.20 | 10.71 | 11.11 | 60,889 | +0.55(+5.16%) |
May 07, 2010 | 10.56 | 11.33 | 10.51 | 10.57 | 80,248 | +0.01(+0.06%) |
May 06, 2010 | 10.66 | 10.97 | 9.831 | 10.56 | 66,763 | -0.14(-1.32%) |
May 05, 2010 | 10.87 | 10.94 | 10.64 | 10.70 | 37,079 | -0.06(-0.56%) |
May 04, 2010 | 11.03 | 11.10 | 10.67 | 10.76 | 60,142 | -0.44(-3.91%) |
May 03, 2010 | 10.71 | 11.23 | 10.65 | 11.20 | 62,810 | +0.59(+5.52%) |
Apr 30, 2010 | 11.14 | 11.27 | 10.58 | 10.61 | 65,437 | -0.47(-4.25%) |
Apr 29, 2010 | 10.61 | 11.13 | 10.58 | 11.08 | 94,761 | +0.47(+4.44%) |
Apr 28, 2010 | 10.67 | 10.77 | 10.54 | 10.61 | 54,590 | +0.00(+0.00%) |
Apr 27, 2010 | 10.95 | 11.08 | 10.61 | 10.61 | 78,598 | -0.40(-3.61%) |
Apr 26, 2010 | 11.11 | 11.20 | 11.00 | 11.01 | 57,676 | -0.10(-0.91%) |
Apr 23, 2010 | 11.10 | 11.18 | 11.03 | 11.11 | 111,084 | +0.01(+0.12%) |
Apr 22, 2010 | 10.96 | 11.18 | 10.91 | 11.10 | 71,072 | -0.01(-0.06%) |
Apr 21, 2010 | 11.14 | 11.14 | 10.95 | 11.10 | 34,754 | +0.00(+0.00%) |
Apr 20, 2010 | 10.92 | 11.11 | 10.80 | 11.10 | 39,467 | +0.25(+2.29%) |
Apr 19, 2010 | 10.89 | 11.16 | 10.46 | 10.85 | 88,901 | -0.05(-0.49%) |
Apr 16, 2010 | 11.25 | 11.31 | 10.90 | 10.91 | 46,886 | -0.43(-3.80%) |
Apr 15, 2010 | 11.17 | 11.45 | 11.17 | 11.34 | 39,740 | +0.15(+1.38%) |
Apr 14, 2010 | 11.51 | 11.52 | 10.67 | 11.18 | 33,753 | -0.03(-0.30%) |
Apr 13, 2010 | 11.23 | 11.33 | 11.08 | 11.22 | 17,993 | -0.04(-0.36%) |
Apr 12, 2010 | 11.22 | 11.42 | 11.05 | 11.26 | 30,451 | -0.13(-1.12%) |
Apr 09, 2010 | 11.25 | 11.64 | 11.02 | 11.39 | 52,883 | +0.10(+0.89%) |
Apr 08, 2010 | 10.94 | 11.45 | 10.93 | 11.29 | 78,693 | +0.46(+4.29%) |
Apr 07, 2010 | 11.04 | 11.04 | 10.66 | 10.82 | 71,486 | -0.27(-2.43%) |
Apr 06, 2010 | 11.40 | 11.40 | 11.02 | 11.09 | 50,863 | -0.41(-3.57%) |
Apr 05, 2010 | 11.04 | 11.51 | 10.76 | 11.50 | 60,550 | +0.87(+8.17%) |