Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.385 | 7.509 | 7.330 | 7.385 | 1,563 | +0.01(+0.19%) |
Jun 29, 2010 | 7.433 | 7.461 | 7.226 | 7.371 | 241,626 | -0.21(-2.74%) |
Jun 25, 2010 | 7.578 | 7.724 | 7.392 | 7.578 | 489,823 | +0.05(+0.64%) |
Jun 24, 2010 | 7.655 | 7.772 | 7.502 | 7.530 | 171,985 | -0.22(-2.85%) |
Jun 23, 2010 | 7.703 | 7.876 | 7.523 | 7.751 | 118,967 | +0.06(+0.72%) |
Jun 22, 2010 | 7.696 | 8.305 | 7.689 | 7.696 | 600 | -0.50(-6.16%) |
Jun 21, 2010 | 8.567 | 8.602 | 8.107 | 8.201 | 204,332 | -0.24(-2.87%) |
Jun 18, 2010 | 8.443 | 8.540 | 8.367 | 8.443 | 151,913 | -0.08(-0.89%) |
Jun 17, 2010 | 8.616 | 8.678 | 8.374 | 8.519 | 131,586 | -0.02(-0.24%) |
Jun 16, 2010 | 8.464 | 8.595 | 8.228 | 8.540 | 152,144 | -0.01(-0.16%) |
Jun 15, 2010 | 8.553 | 8.616 | 8.298 | 8.553 | 1,042 | +0.19(+2.32%) |
Jun 14, 2010 | 8.235 | 8.678 | 8.194 | 8.360 | 197,838 | +0.27(+3.33%) |
Jun 11, 2010 | 8.035 | 8.222 | 7.903 | 8.090 | 358,670 | -0.04(-0.51%) |
Jun 10, 2010 | 8.132 | 8.311 | 7.931 | 8.132 | 968 | +0.36(+4.63%) |
Jun 09, 2010 | 7.890 | 8.201 | 7.744 | 7.772 | 256,891 | +0.01(+0.09%) |
Jun 08, 2010 | 7.917 | 8.194 | 7.724 | 7.765 | 453,531 | -0.08(-0.97%) |
Jun 07, 2010 | 8.090 | 8.201 | 7.814 | 7.841 | 225,190 | -0.22(-2.74%) |
Jun 04, 2010 | 8.063 | 8.277 | 8.014 | 8.063 | 195,919 | -0.39(-4.66%) |
Jun 03, 2010 | 8.498 | 8.636 | 8.228 | 8.457 | 191,144 | +0.10(+1.16%) |
Jun 02, 2010 | 8.360 | 8.464 | 8.180 | 8.360 | 301,985 | +0.08(+1.00%) |
Jun 01, 2010 | 8.277 | 8.740 | 8.228 | 8.277 | 846 | -0.21(-2.52%) |
May 28, 2010 | 8.491 | 8.712 | 8.374 | 8.491 | 275,208 | -0.29(-3.31%) |
May 27, 2010 | 8.339 | 9.107 | 8.118 | 8.782 | 528,589 | +1.12(+14.62%) |
May 26, 2010 | 7.661 | 7.952 | 7.551 | 7.661 | 848 | -0.11(-1.42%) |
May 25, 2010 | 7.496 | 7.821 | 7.364 | 7.772 | 146,592 | +0.08(+0.99%) |
May 24, 2010 | 7.952 | 8.208 | 7.682 | 7.696 | 167,543 | -0.29(-3.64%) |
May 21, 2010 | 7.696 | 8.159 | 7.565 | 7.986 | 326,748 | +0.18(+2.30%) |
May 20, 2010 | 7.973 | 8.132 | 7.760 | 7.807 | 385,908 | -0.86(-9.97%) |
May 19, 2010 | 8.616 | 8.768 | 8.318 | 8.671 | 165,705 | -0.01(-0.16%) |
May 18, 2010 | 9.604 | 9.660 | 8.588 | 8.685 | 217,470 | -0.76(-8.05%) |
May 17, 2010 | 8.913 | 9.487 | 8.636 | 9.445 | 303,547 | +0.62(+7.05%) |
May 14, 2010 | 8.823 | 8.885 | 8.588 | 8.823 | 196,152 | -0.12(-1.39%) |
May 13, 2010 | 9.086 | 9.155 | 8.706 | 8.948 | 170,067 | -0.14(-1.52%) |
May 12, 2010 | 8.830 | 9.127 | 8.519 | 9.086 | 141,525 | +0.26(+2.90%) |
May 11, 2010 | 8.505 | 8.885 | 8.484 | 8.830 | 301,934 | +0.53(+6.42%) |
May 10, 2010 | 7.945 | 8.346 | 7.917 | 8.298 | 270,377 | +0.67(+8.79%) |
May 07, 2010 | 8.173 | 8.173 | 7.551 | 7.627 | 507,075 | -0.38(-4.75%) |
May 06, 2010 | 8.291 | 8.560 | 7.703 | 8.007 | 269,202 | -0.37(-4.38%) |
May 05, 2010 | 8.270 | 8.553 | 8.270 | 8.374 | 189,106 | -0.14(-1.62%) |
May 04, 2010 | 8.851 | 8.851 | 8.381 | 8.512 | 209,542 | -0.49(-5.45%) |
May 03, 2010 | 8.643 | 9.024 | 8.505 | 9.003 | 279,275 | +0.42(+4.92%) |
Apr 30, 2010 | 9.356 | 9.515 | 8.574 | 8.581 | 298,732 | -0.82(-8.75%) |
Apr 29, 2010 | 8.954 | 9.404 | 8.844 | 9.404 | 168,985 | +0.47(+5.26%) |
Apr 28, 2010 | 8.865 | 8.982 | 8.795 | 8.934 | 113,549 | +0.15(+1.65%) |
Apr 27, 2010 | 8.885 | 9.141 | 8.782 | 8.789 | 188,624 | -0.11(-1.24%) |
Apr 26, 2010 | 9.079 | 9.197 | 8.878 | 8.899 | 163,419 | -0.21(-2.35%) |
Apr 23, 2010 | 8.934 | 9.141 | 8.899 | 9.114 | 209,918 | +0.17(+1.85%) |
Apr 22, 2010 | 8.830 | 9.003 | 8.616 | 8.948 | 344,973 | -0.01(-0.08%) |
Apr 21, 2010 | 9.010 | 9.051 | 8.802 | 8.954 | 167,102 | -0.06(-0.69%) |
Apr 20, 2010 | 8.975 | 9.162 | 8.851 | 9.017 | 188,743 | +0.03(+0.38%) |
Apr 19, 2010 | 8.968 | 9.197 | 8.761 | 8.982 | 352,501 | -0.11(-1.22%) |
Apr 16, 2010 | 9.203 | 9.307 | 9.031 | 9.093 | 329,588 | -0.19(-2.01%) |
Apr 15, 2010 | 9.445 | 9.466 | 9.252 | 9.279 | 192,778 | -0.14(-1.47%) |
Apr 14, 2010 | 9.279 | 9.439 | 9.266 | 9.418 | 207,159 | +0.15(+1.64%) |
Apr 13, 2010 | 9.383 | 9.459 | 9.238 | 9.266 | 200,987 | -0.08(-0.89%) |
Apr 12, 2010 | 9.321 | 9.452 | 9.286 | 9.349 | 222,596 | +0.04(+0.45%) |
Apr 09, 2010 | 9.273 | 9.397 | 9.137 | 9.307 | 121,767 | +0.06(+0.67%) |
Apr 08, 2010 | 9.169 | 9.259 | 9.093 | 9.245 | 187,922 | -0.01(-0.07%) |
Apr 07, 2010 | 8.989 | 9.273 | 8.906 | 9.252 | 365,693 | +0.18(+1.98%) |
Apr 06, 2010 | 8.948 | 9.162 | 8.830 | 9.072 | 469,061 | +0.19(+2.10%) |
Apr 05, 2010 | 7.675 | 9.010 | 7.648 | 8.885 | 706,405 | +1.20(+15.56%) |