Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.460 | 7.581 | 7.399 | 7.407 | 44,574 | -0.03(-0.41%) |
Jun 29, 2010 | 7.558 | 7.558 | 7.384 | 7.437 | 192,577 | -0.46(-5.84%) |
Jun 25, 2010 | 7.899 | 7.922 | 7.778 | 7.899 | 50,067 | +0.02(+0.19%) |
Jun 24, 2010 | 8.050 | 8.050 | 7.861 | 7.884 | 55,938 | -0.18(-2.25%) |
Jun 23, 2010 | 8.058 | 8.106 | 7.967 | 8.065 | 68,648 | +0.11(+1.43%) |
Jun 22, 2010 | 8.194 | 8.194 | 7.937 | 7.952 | 50,736 | -0.19(-2.30%) |
Jun 21, 2010 | 8.169 | 8.304 | 8.064 | 8.139 | 87,905 | +0.02(+0.18%) |
Jun 18, 2010 | 8.124 | 8.132 | 8.049 | 8.124 | 28,976 | +0.04(+0.46%) |
Jun 17, 2010 | 8.154 | 8.162 | 8.027 | 8.087 | 63,292 | -0.08(-1.01%) |
Jun 16, 2010 | 8.117 | 8.229 | 8.072 | 8.169 | 50,452 | -0.12(-1.45%) |
Jun 15, 2010 | 8.109 | 8.289 | 8.087 | 8.289 | 39,028 | +0.29(+3.56%) |
Jun 14, 2010 | 8.072 | 8.163 | 7.992 | 8.004 | 28,431 | +0.01(+0.09%) |
Jun 11, 2010 | 7.839 | 7.997 | 7.839 | 7.997 | 35,818 | +0.08(+0.95%) |
Jun 10, 2010 | 7.779 | 7.922 | 7.779 | 7.922 | 51,160 | +0.35(+4.55%) |
Jun 09, 2010 | 7.704 | 7.817 | 7.547 | 7.577 | 32,146 | -0.09(-1.17%) |
Jun 08, 2010 | 7.622 | 7.688 | 7.554 | 7.667 | 62,475 | +0.04(+0.49%) |
Jun 07, 2010 | 7.787 | 7.871 | 7.622 | 7.629 | 59,628 | -0.12(-1.55%) |
Jun 04, 2010 | 7.749 | 7.982 | 7.727 | 7.749 | 70,332 | -0.39(-4.79%) |
Jun 03, 2010 | 8.184 | 8.184 | 8.049 | 8.139 | 32,781 | -0.05(-0.55%) |
Jun 02, 2010 | 7.907 | 8.184 | 7.906 | 8.184 | 16,969 | +0.26(+3.31%) |
Jun 01, 2010 | 7.989 | 8.154 | 7.914 | 7.922 | 70,753 | -0.17(-2.04%) |
May 28, 2010 | 8.087 | 8.244 | 8.042 | 8.087 | 31,343 | -0.21(-2.53%) |
May 27, 2010 | 8.027 | 8.297 | 8.012 | 8.297 | 66,941 | +0.46(+5.84%) |
May 26, 2010 | 7.914 | 8.034 | 7.772 | 7.839 | 41,847 | -0.06(-0.76%) |
May 25, 2010 | 7.817 | 7.929 | 7.637 | 7.899 | 499,871 | -0.17(-2.10%) |
May 24, 2010 | 8.192 | 8.212 | 8.069 | 8.069 | 22,675 | -0.21(-2.48%) |
May 21, 2010 | 7.959 | 8.289 | 7.959 | 8.274 | 91,914 | +0.23(+2.89%) |
May 20, 2010 | 8.041 | 8.267 | 8.005 | 8.042 | 579 | -0.40(-4.71%) |
May 19, 2010 | 8.394 | 8.489 | 8.282 | 8.439 | 41,663 | +0.03(+0.36%) |
May 18, 2010 | 8.762 | 8.783 | 8.379 | 8.409 | 71,568 | -0.18(-2.10%) |
May 17, 2010 | 8.679 | 8.696 | 8.357 | 8.589 | 51,589 | -0.08(-0.95%) |
May 14, 2010 | 8.672 | 8.831 | 8.567 | 8.672 | 54,886 | -0.21(-2.36%) |
May 13, 2010 | 8.949 | 8.986 | 8.860 | 8.882 | 24,785 | -0.16(-1.74%) |
May 12, 2010 | 8.979 | 9.054 | 8.904 | 9.039 | 45,680 | +0.14(+1.53%) |
May 11, 2010 | 8.940 | 9.024 | 8.880 | 8.903 | 98,191 | -0.06(-0.67%) |
May 10, 2010 | 8.979 | 9.002 | 8.859 | 8.963 | 66,727 | +0.45(+5.27%) |
May 07, 2010 | 8.627 | 8.687 | 8.349 | 8.514 | 74,163 | -0.04(-0.44%) |
May 06, 2010 | 8.964 | 9.002 | 8.252 | 8.552 | 87,273 | -0.49(-5.39%) |
May 05, 2010 | 9.039 | 9.144 | 8.989 | 9.039 | 133,145 | -0.25(-2.67%) |
May 04, 2010 | 9.459 | 9.482 | 9.234 | 9.287 | 144,459 | -0.44(-4.55%) |
May 03, 2010 | 9.722 | 9.782 | 9.639 | 9.730 | 27,143 | +0.05(+0.54%) |
Apr 30, 2010 | 9.699 | 9.819 | 9.624 | 9.677 | 36,852 | -0.02(-0.20%) |
Apr 29, 2010 | 9.647 | 9.722 | 9.639 | 9.696 | 74,677 | +0.11(+1.14%) |
Apr 28, 2010 | 9.729 | 9.729 | 9.504 | 9.587 | 93,790 | -0.01(-0.08%) |
Apr 27, 2010 | 9.857 | 9.947 | 9.579 | 9.594 | 66,877 | -0.42(-4.19%) |
Apr 26, 2010 | 10.12 | 10.12 | 10.01 | 10.01 | 31,261 | -0.05(-0.52%) |
Apr 23, 2010 | 9.939 | 10.10 | 9.939 | 10.07 | 59,621 | +0.03(+0.30%) |
Apr 22, 2010 | 9.954 | 10.04 | 9.888 | 10.04 | 27,309 | -0.09(-0.89%) |
Apr 21, 2010 | 10.16 | 10.18 | 10.05 | 10.13 | 51,488 | -0.09(-0.88%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.16 | 10.22 | 27,863 | +0.04(+0.44%) |
Apr 19, 2010 | 10.16 | 10.19 | 10.04 | 10.17 | 34,717 | -0.10(-0.95%) |
Apr 16, 2010 | 10.43 | 10.43 | 10.15 | 10.27 | 47,643 | -0.17(-1.65%) |
Apr 15, 2010 | 10.37 | 10.49 | 10.34 | 10.44 | 37,637 | -0.05(-0.47%) |
Apr 14, 2010 | 10.46 | 10.49 | 10.38 | 10.49 | 22,678 | +0.12(+1.13%) |
Apr 13, 2010 | 10.30 | 10.42 | 10.30 | 10.37 | 80,426 | +0.05(+0.51%) |
Apr 12, 2010 | 10.28 | 10.38 | 10.28 | 10.32 | 19,516 | +0.05(+0.51%) |
Apr 09, 2010 | 10.11 | 10.30 | 10.11 | 10.27 | 40,603 | +0.14(+1.33%) |
Apr 08, 2010 | 10.05 | 10.13 | 10.03 | 10.13 | 15,635 | +0.02(+0.22%) |
Apr 07, 2010 | 10.10 | 10.18 | 10.07 | 10.11 | 16,316 | +0.02(+0.15%) |
Apr 06, 2010 | 10.07 | 10.11 | 10.000 | 10.10 | 230,791 | -0.04(-0.43%) |
Apr 05, 2010 | 10.13 | 10.15 | 10.05 | 10.14 | 45,549 | +0.04(+0.43%) |