Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.373 | 7.634 | 7.349 | 7.389 | 2,491 | -0.02(-0.32%) |
Jun 29, 2010 | 7.903 | 7.903 | 7.349 | 7.413 | 1,849,833 | -0.62(-7.68%) |
Jun 25, 2010 | 8.030 | 8.101 | 7.683 | 8.030 | 882,465 | +0.29(+3.78%) |
Jun 24, 2010 | 7.777 | 7.887 | 7.682 | 7.737 | 611,672 | -0.09(-1.11%) |
Jun 23, 2010 | 7.880 | 7.927 | 7.658 | 7.824 | 632 | +0.03(+0.41%) |
Jun 22, 2010 | 7.974 | 8.054 | 7.793 | 7.793 | 720,675 | -0.13(-1.60%) |
Jun 21, 2010 | 8.069 | 8.172 | 7.793 | 7.919 | 1,563,849 | -0.02(-0.20%) |
Jun 18, 2010 | 7.935 | 7.990 | 7.753 | 7.935 | 853,235 | +0.00(+0.00%) |
Jun 17, 2010 | 8.085 | 8.093 | 7.793 | 7.935 | 1,758,705 | -0.07(-0.89%) |
Jun 16, 2010 | 7.832 | 8.085 | 7.793 | 8.006 | 1,578,393 | +0.06(+0.70%) |
Jun 15, 2010 | 7.642 | 7.951 | 7.539 | 7.951 | 1,454,412 | +0.46(+6.12%) |
Jun 14, 2010 | 7.603 | 7.705 | 7.310 | 7.492 | 1,605,355 | +0.02(+0.32%) |
Jun 11, 2010 | 7.373 | 7.753 | 7.373 | 7.468 | 1,430,699 | +0.04(+0.53%) |
Jun 10, 2010 | 7.262 | 7.452 | 7.120 | 7.429 | 1,028,291 | +0.38(+5.39%) |
Jun 09, 2010 | 6.970 | 7.255 | 6.970 | 7.049 | 1,319,124 | +0.12(+1.71%) |
Jun 08, 2010 | 6.772 | 6.962 | 6.725 | 6.930 | 1,041,459 | +0.17(+2.46%) |
Jun 07, 2010 | 6.914 | 7.065 | 6.764 | 6.764 | 899,903 | -0.18(-2.62%) |
Jun 04, 2010 | 6.946 | 7.152 | 6.819 | 6.946 | 1,176,977 | -0.23(-3.20%) |
Jun 03, 2010 | 7.041 | 7.175 | 6.970 | 7.175 | 859,485 | +0.17(+2.37%) |
Jun 02, 2010 | 6.835 | 7.017 | 6.804 | 7.009 | 958,344 | +0.27(+3.99%) |
Jun 01, 2010 | 6.756 | 7.001 | 6.725 | 6.740 | 1,640,126 | -0.09(-1.27%) |
May 28, 2010 | 6.827 | 6.985 | 6.748 | 6.827 | 868,202 | -0.08(-1.15%) |
May 27, 2010 | 6.827 | 7.001 | 6.606 | 6.906 | 1,567,200 | +0.32(+4.80%) |
May 26, 2010 | 6.495 | 6.788 | 6.471 | 6.590 | 2,114,899 | +0.23(+3.61%) |
May 25, 2010 | 6.226 | 6.384 | 5.807 | 6.361 | 1,972,021 | -0.22(-3.37%) |
May 24, 2010 | 6.582 | 6.725 | 6.503 | 6.582 | 1,008,098 | -0.03(-0.48%) |
May 21, 2010 | 6.036 | 6.614 | 5.854 | 6.614 | 2,292,584 | +0.32(+5.16%) |
May 20, 2010 | 6.345 | 6.440 | 6.266 | 6.289 | 126 | -0.40(-5.92%) |
May 19, 2010 | 6.788 | 6.788 | 6.463 | 6.685 | 2,425,111 | -0.15(-2.20%) |
May 18, 2010 | 7.065 | 7.160 | 6.748 | 6.835 | 1,418,436 | -0.20(-2.81%) |
May 17, 2010 | 7.294 | 7.302 | 6.725 | 7.033 | 2,986,349 | -0.18(-2.52%) |
May 14, 2010 | 7.215 | 7.397 | 7.017 | 7.215 | 1,554,485 | -0.32(-4.30%) |
May 13, 2010 | 7.674 | 7.737 | 7.492 | 7.539 | 1,008,023 | -0.13(-1.75%) |
May 12, 2010 | 7.452 | 7.690 | 7.381 | 7.674 | 1,054,228 | +0.23(+3.08%) |
May 11, 2010 | 7.547 | 7.634 | 7.397 | 7.444 | 1,263,027 | -0.08(-1.05%) |
May 10, 2010 | 7.476 | 7.531 | 7.429 | 7.524 | 1,257,970 | +0.52(+7.46%) |
May 07, 2010 | 6.930 | 7.247 | 6.725 | 7.001 | 3,499,676 | +0.47(+7.27%) |
May 06, 2010 | 7.603 | 7.666 | 6.329 | 6.527 | 4,345,739 | -0.93(-12.51%) |
May 05, 2010 | 7.753 | 7.895 | 7.429 | 7.460 | 5,036,774 | -0.57(-7.09%) |
May 04, 2010 | 8.243 | 8.330 | 7.951 | 8.030 | 2,804,875 | -0.39(-4.61%) |
May 03, 2010 | 8.433 | 8.465 | 8.164 | 8.418 | 1,375,519 | +0.02(+0.19%) |
Apr 30, 2010 | 8.441 | 8.528 | 8.228 | 8.402 | 2,114,030 | +0.03(+0.38%) |
Apr 29, 2010 | 8.346 | 8.441 | 8.212 | 8.370 | 2,096,813 | +0.25(+3.02%) |
Apr 28, 2010 | 8.077 | 8.164 | 7.974 | 8.125 | 2,126,957 | +0.19(+2.39%) |
Apr 27, 2010 | 8.465 | 8.465 | 7.919 | 7.935 | 1,789,839 | -0.47(-5.56%) |
Apr 26, 2010 | 8.497 | 8.615 | 8.386 | 8.402 | 949,311 | -0.11(-1.30%) |
Apr 23, 2010 | 8.386 | 8.528 | 8.346 | 8.512 | 958,349 | +0.09(+1.03%) |
Apr 22, 2010 | 8.378 | 8.465 | 8.307 | 8.425 | 1,048,598 | -0.06(-0.75%) |
Apr 21, 2010 | 8.544 | 8.599 | 8.441 | 8.489 | 1,736,750 | -0.13(-1.56%) |
Apr 20, 2010 | 8.481 | 8.671 | 8.481 | 8.623 | 2,446,490 | +0.16(+1.87%) |
Apr 19, 2010 | 8.109 | 8.481 | 8.101 | 8.465 | 2,647,826 | +0.24(+2.88%) |
Apr 16, 2010 | 8.394 | 8.473 | 8.014 | 8.228 | 1,868,495 | -0.17(-2.07%) |
Apr 15, 2010 | 8.283 | 8.489 | 8.236 | 8.402 | 3,434,825 | +0.12(+1.43%) |
Apr 14, 2010 | 8.212 | 8.418 | 8.156 | 8.283 | 3,983,356 | +0.17(+2.15%) |
Apr 13, 2010 | 7.982 | 8.180 | 7.974 | 8.109 | 5,733,329 | +0.17(+2.19%) |
Apr 12, 2010 | 7.911 | 7.982 | 7.800 | 7.935 | 4,636,218 | +0.10(+1.31%) |
Apr 09, 2010 | 7.808 | 8.030 | 7.745 | 7.832 | 2,585,442 | +0.09(+1.23%) |
Apr 08, 2010 | 7.421 | 7.880 | 7.342 | 7.737 | 3,594,391 | +0.17(+2.19%) |
Apr 07, 2010 | 7.342 | 7.587 | 7.342 | 7.571 | 2,029,641 | +0.16(+2.13%) |
Apr 06, 2010 | 7.437 | 7.476 | 7.294 | 7.413 | 2,648,785 | +0.02(+0.32%) |
Apr 05, 2010 | 7.452 | 7.531 | 7.349 | 7.389 | 1,763,220 | +0.06(+0.76%) |