Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.188 | 8.244 | 7.669 | 7.701 | 24,251 | -0.46(-5.68%) |
Jun 29, 2010 | 8.388 | 8.532 | 8.036 | 8.164 | 39,099 | -0.32(-3.77%) |
Jun 25, 2010 | 8.100 | 8.492 | 7.916 | 8.484 | 772,224 | +0.45(+5.57%) |
Jun 24, 2010 | 7.789 | 8.116 | 7.789 | 8.036 | 60,201 | +0.17(+2.13%) |
Jun 23, 2010 | 7.773 | 7.956 | 7.589 | 7.869 | 34,948 | +0.07(+0.92%) |
Jun 22, 2010 | 7.988 | 8.100 | 7.453 | 7.797 | 39,362 | -0.14(-1.71%) |
Jun 21, 2010 | 8.236 | 8.236 | 7.661 | 7.932 | 29,807 | -0.15(-1.88%) |
Jun 18, 2010 | 7.924 | 8.316 | 7.877 | 8.084 | 70,518 | +0.28(+3.58%) |
Jun 17, 2010 | 7.885 | 7.924 | 7.581 | 7.805 | 17,420 | +0.02(+0.21%) |
Jun 16, 2010 | 7.924 | 7.940 | 7.773 | 7.789 | 25,845 | -0.04(-0.51%) |
Jun 15, 2010 | 7.781 | 7.892 | 7.589 | 7.829 | 47,059 | +0.13(+1.66%) |
Jun 14, 2010 | 7.725 | 8.068 | 7.653 | 7.701 | 31,732 | -0.04(-0.49%) |
Jun 11, 2010 | 7.341 | 7.763 | 7.234 | 7.739 | 56,038 | +0.25(+3.40%) |
Jun 10, 2010 | 7.381 | 7.492 | 7.040 | 7.484 | 44,099 | +0.24(+3.29%) |
Jun 09, 2010 | 7.437 | 7.492 | 7.159 | 7.246 | 34,938 | -0.09(-1.19%) |
Jun 08, 2010 | 7.445 | 7.548 | 7.135 | 7.333 | 24,678 | -0.06(-0.75%) |
Jun 07, 2010 | 7.826 | 8.096 | 7.310 | 7.389 | 118,332 | -0.25(-3.33%) |
Jun 04, 2010 | 7.683 | 8.001 | 7.437 | 7.643 | 77,158 | -0.25(-3.22%) |
Jun 03, 2010 | 7.882 | 8.112 | 7.659 | 7.898 | 27,520 | -0.04(-0.50%) |
Jun 02, 2010 | 7.429 | 7.945 | 7.349 | 7.937 | 23,907 | +0.52(+6.96%) |
Jun 01, 2010 | 7.890 | 8.025 | 7.421 | 7.421 | 43,955 | -0.57(-7.16%) |
May 28, 2010 | 8.207 | 8.247 | 7.906 | 7.993 | 17,299 | -0.21(-2.61%) |
May 27, 2010 | 7.969 | 8.223 | 7.755 | 8.207 | 32,288 | +0.43(+5.52%) |
May 26, 2010 | 7.620 | 8.112 | 7.620 | 7.778 | 29,296 | +0.34(+4.59%) |
May 25, 2010 | 7.365 | 7.715 | 7.357 | 7.437 | 30,553 | -0.06(-0.74%) |
May 24, 2010 | 7.596 | 8.080 | 7.365 | 7.492 | 25,516 | -0.10(-1.26%) |
May 21, 2010 | 7.484 | 7.810 | 7.377 | 7.588 | 63,997 | +0.08(+1.06%) |
May 20, 2010 | 7.810 | 8.192 | 7.453 | 7.508 | 44,719 | -0.69(-8.43%) |
May 19, 2010 | 8.390 | 8.390 | 8.168 | 8.200 | 18,866 | -0.20(-2.37%) |
May 18, 2010 | 8.851 | 8.851 | 8.390 | 8.398 | 14,501 | -0.32(-3.65%) |
May 17, 2010 | 8.700 | 8.843 | 8.541 | 8.716 | 12,638 | +0.08(+0.92%) |
May 14, 2010 | 8.660 | 8.732 | 8.509 | 8.637 | 21,520 | -0.23(-2.60%) |
May 13, 2010 | 9.010 | 9.040 | 8.748 | 8.867 | 15,732 | -0.21(-2.28%) |
May 12, 2010 | 8.756 | 9.113 | 8.581 | 9.074 | 44,412 | +0.28(+3.16%) |
May 11, 2010 | 8.215 | 9.042 | 8.064 | 8.795 | 40,799 | +0.65(+7.97%) |
May 10, 2010 | 8.104 | 8.327 | 7.977 | 8.146 | 44,966 | +0.19(+2.42%) |
May 07, 2010 | 8.176 | 8.343 | 7.842 | 7.953 | 34,644 | -0.21(-2.53%) |
May 06, 2010 | 8.462 | 8.573 | 8.144 | 8.160 | 29,576 | -0.35(-4.11%) |
May 05, 2010 | 8.621 | 8.748 | 8.430 | 8.509 | 39,443 | -0.10(-1.11%) |
May 04, 2010 | 8.525 | 8.707 | 8.382 | 8.605 | 57,608 | -0.07(-0.82%) |
May 03, 2010 | 8.382 | 8.700 | 8.366 | 8.676 | 30,862 | +0.33(+3.90%) |
Apr 30, 2010 | 8.621 | 8.621 | 8.351 | 8.351 | 34,979 | -0.29(-3.40%) |
Apr 29, 2010 | 8.446 | 8.692 | 8.303 | 8.644 | 18,938 | +0.20(+2.35%) |
Apr 28, 2010 | 8.406 | 8.494 | 8.263 | 8.446 | 6,712 | +0.13(+1.53%) |
Apr 27, 2010 | 8.430 | 8.605 | 8.176 | 8.319 | 61,520 | -0.19(-2.24%) |
Apr 26, 2010 | 8.501 | 8.629 | 8.390 | 8.509 | 43,768 | +0.02(+0.19%) |
Apr 23, 2010 | 8.525 | 8.621 | 8.446 | 8.494 | 36,412 | -0.10(-1.11%) |
Apr 22, 2010 | 8.589 | 8.724 | 8.533 | 8.589 | 17,163 | -0.10(-1.19%) |
Apr 21, 2010 | 8.875 | 8.875 | 8.589 | 8.692 | 25,202 | +0.03(+0.37%) |
Apr 20, 2010 | 8.780 | 8.780 | 8.597 | 8.660 | 24,197 | -0.09(-1.00%) |
Apr 19, 2010 | 8.700 | 8.859 | 8.700 | 8.748 | 37,588 | +0.01(+0.09%) |
Apr 16, 2010 | 8.795 | 8.795 | 8.621 | 8.740 | 29,393 | -0.06(-0.63%) |
Apr 15, 2010 | 8.629 | 8.891 | 8.629 | 8.795 | 15,245 | +0.06(+0.64%) |
Apr 14, 2010 | 8.644 | 8.772 | 8.509 | 8.740 | 20,206 | +0.17(+1.95%) |
Apr 13, 2010 | 8.740 | 8.787 | 8.517 | 8.573 | 9,969 | -0.13(-1.46%) |
Apr 12, 2010 | 8.716 | 8.851 | 8.652 | 8.700 | 15,897 | -0.04(-0.45%) |
Apr 09, 2010 | 8.684 | 9.105 | 8.644 | 8.740 | 82,192 | +0.06(+0.73%) |
Apr 08, 2010 | 8.668 | 8.827 | 8.644 | 8.676 | 18,725 | -0.01(-0.09%) |
Apr 07, 2010 | 8.875 | 8.986 | 8.605 | 8.684 | 21,123 | -0.23(-2.58%) |
Apr 06, 2010 | 9.010 | 9.026 | 8.756 | 8.915 | 26,601 | -0.14(-1.49%) |
Apr 05, 2010 | 9.010 | 9.367 | 8.875 | 9.050 | 16,580 | +0.11(+1.24%) |