Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.544 | 6.776 | 6.501 | 6.544 | 4,798 | -0.05(-0.74%) |
Jun 29, 2010 | 6.789 | 6.801 | 6.550 | 6.593 | 569,808 | -0.59(-8.19%) |
Jun 25, 2010 | 7.181 | 7.236 | 6.813 | 7.181 | 648,433 | +0.28(+4.09%) |
Jun 24, 2010 | 6.899 | 7.175 | 6.881 | 6.899 | 323 | -0.32(-4.41%) |
Jun 23, 2010 | 7.138 | 7.310 | 7.064 | 7.218 | 288,027 | +0.06(+0.86%) |
Jun 22, 2010 | 7.156 | 7.591 | 7.150 | 7.156 | 1,588 | -0.20(-2.75%) |
Jun 21, 2010 | 7.849 | 7.971 | 7.322 | 7.359 | 264,398 | -0.36(-4.68%) |
Jun 18, 2010 | 7.720 | 7.763 | 7.499 | 7.720 | 504,293 | +0.21(+2.86%) |
Jun 17, 2010 | 7.506 | 7.867 | 7.475 | 7.506 | 308 | -0.30(-3.85%) |
Jun 16, 2010 | 7.812 | 7.898 | 7.769 | 7.806 | 324,612 | -0.10(-1.24%) |
Jun 15, 2010 | 7.904 | 7.928 | 7.683 | 7.904 | 2,759 | +0.13(+1.65%) |
Jun 14, 2010 | 7.683 | 7.873 | 7.585 | 7.775 | 329,618 | +0.21(+2.75%) |
Jun 11, 2010 | 7.444 | 7.628 | 7.377 | 7.567 | 280,617 | -0.01(-0.08%) |
Jun 10, 2010 | 7.573 | 7.647 | 7.334 | 7.573 | 2,564 | +0.25(+3.43%) |
Jun 09, 2010 | 7.340 | 7.501 | 7.181 | 7.322 | 418,711 | -0.06(-0.83%) |
Jun 08, 2010 | 7.389 | 7.432 | 7.077 | 7.383 | 498,283 | +0.05(+0.67%) |
Jun 07, 2010 | 7.604 | 7.702 | 7.316 | 7.334 | 418,214 | -0.20(-2.60%) |
Jun 04, 2010 | 7.530 | 8.051 | 7.457 | 7.530 | 555,161 | -0.68(-8.28%) |
Jun 03, 2010 | 8.210 | 8.570 | 8.100 | 8.210 | 393,778 | -0.21(-2.54%) |
Jun 02, 2010 | 8.424 | 8.430 | 7.997 | 8.424 | 545,123 | +0.30(+3.68%) |
Jun 01, 2010 | 8.125 | 8.534 | 8.113 | 8.125 | 2,247 | -0.52(-6.07%) |
May 28, 2010 | 8.650 | 8.808 | 8.497 | 8.650 | 442,784 | -0.21(-2.41%) |
May 27, 2010 | 8.454 | 8.894 | 8.399 | 8.863 | 429,987 | +0.57(+6.92%) |
May 26, 2010 | 8.290 | 8.754 | 8.277 | 8.290 | 2,254 | -0.09(-1.02%) |
May 25, 2010 | 7.972 | 8.460 | 7.899 | 8.375 | 550,748 | +0.18(+2.16%) |
May 24, 2010 | 8.552 | 8.662 | 8.161 | 8.198 | 521,575 | -0.46(-5.36%) |
May 21, 2010 | 8.503 | 8.766 | 8.454 | 8.662 | 655,503 | -0.01(-0.07%) |
May 20, 2010 | 8.680 | 8.985 | 8.625 | 8.668 | 730,073 | -0.37(-4.12%) |
May 19, 2010 | 8.955 | 9.224 | 8.741 | 9.040 | 536,897 | +0.04(+0.47%) |
May 18, 2010 | 9.773 | 9.785 | 8.973 | 8.998 | 497,025 | -0.62(-6.47%) |
May 17, 2010 | 9.059 | 9.633 | 8.985 | 9.620 | 687,406 | +0.61(+6.78%) |
May 14, 2010 | 9.010 | 9.050 | 8.784 | 9.010 | 330,743 | -0.08(-0.87%) |
May 13, 2010 | 9.266 | 9.437 | 9.028 | 9.089 | 426,486 | -0.24(-2.55%) |
May 12, 2010 | 9.315 | 9.394 | 9.089 | 9.327 | 343,873 | +0.02(+0.20%) |
May 11, 2010 | 9.199 | 9.417 | 9.162 | 9.309 | 323,387 | +0.26(+2.83%) |
May 10, 2010 | 9.053 | 9.065 | 8.821 | 9.053 | 389,780 | +0.56(+6.54%) |
May 07, 2010 | 8.656 | 8.851 | 8.357 | 8.497 | 673,812 | -0.20(-2.32%) |
May 06, 2010 | 8.888 | 9.022 | 8.009 | 8.699 | 763,679 | -0.23(-2.53%) |
May 05, 2010 | 9.065 | 9.291 | 8.924 | 8.924 | 542,004 | -0.01(-0.14%) |
May 04, 2010 | 9.346 | 9.376 | 8.839 | 8.937 | 542,236 | -0.54(-5.67%) |
May 03, 2010 | 9.388 | 9.480 | 9.156 | 9.474 | 395,858 | +0.16(+1.77%) |
Apr 30, 2010 | 10.01 | 10.05 | 9.309 | 9.309 | 461,427 | -0.73(-7.24%) |
Apr 29, 2010 | 9.718 | 10.04 | 9.614 | 10.04 | 518,088 | +0.42(+4.38%) |
Apr 28, 2010 | 9.748 | 9.810 | 9.565 | 9.614 | 594,803 | -0.05(-0.51%) |
Apr 27, 2010 | 9.504 | 9.767 | 9.413 | 9.663 | 506,089 | +0.05(+0.57%) |
Apr 26, 2010 | 9.712 | 9.974 | 9.589 | 9.608 | 369,434 | -0.09(-0.88%) |
Apr 23, 2010 | 9.535 | 9.694 | 9.187 | 9.694 | 512,426 | +0.13(+1.40%) |
Apr 22, 2010 | 9.315 | 9.590 | 9.193 | 9.559 | 168,456 | +0.16(+1.69%) |
Apr 21, 2010 | 9.340 | 9.419 | 9.108 | 9.401 | 299,799 | +0.05(+0.59%) |
Apr 20, 2010 | 9.401 | 9.504 | 9.297 | 9.346 | 211,010 | +0.02(+0.20%) |
Apr 19, 2010 | 9.254 | 9.358 | 8.863 | 9.327 | 477,237 | +0.05(+0.59%) |
Apr 16, 2010 | 9.596 | 9.633 | 9.178 | 9.272 | 339,347 | -0.33(-3.43%) |
Apr 15, 2010 | 9.541 | 9.730 | 9.492 | 9.602 | 393,646 | +0.08(+0.83%) |
Apr 14, 2010 | 9.376 | 9.553 | 9.297 | 9.523 | 425,208 | +0.18(+1.89%) |
Apr 13, 2010 | 9.455 | 9.455 | 9.193 | 9.346 | 325,609 | -0.16(-1.67%) |
Apr 12, 2010 | 9.498 | 9.651 | 9.333 | 9.504 | 236,099 | +0.05(+0.52%) |
Apr 09, 2010 | 9.425 | 9.462 | 9.236 | 9.455 | 166,446 | +0.07(+0.78%) |
Apr 08, 2010 | 9.620 | 9.620 | 9.297 | 9.382 | 320,969 | -0.30(-3.09%) |
Apr 07, 2010 | 9.547 | 9.700 | 9.462 | 9.681 | 262,960 | +0.09(+0.95%) |
Apr 06, 2010 | 9.486 | 9.657 | 9.364 | 9.590 | 285,291 | -0.08(-0.82%) |
Apr 05, 2010 | 9.529 | 9.736 | 9.443 | 9.669 | 317,413 | +0.13(+1.41%) |