Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.583 | 7.825 | 7.532 | 7.583 | 1,086,480 | -0.01(-0.10%) |
Jun 29, 2010 | 7.884 | 7.965 | 7.568 | 7.590 | 973,084 | -0.59(-7.26%) |
Jun 25, 2010 | 7.950 | 8.251 | 7.855 | 8.185 | 3,112,192 | +0.29(+3.72%) |
Jun 24, 2010 | 7.965 | 8.112 | 7.869 | 7.891 | 714,105 | -0.15(-1.83%) |
Jun 23, 2010 | 8.068 | 8.214 | 7.965 | 8.038 | 424,109 | -0.02(-0.27%) |
Jun 22, 2010 | 8.332 | 8.420 | 8.060 | 8.060 | 828,661 | -0.22(-2.66%) |
Jun 21, 2010 | 8.383 | 8.479 | 8.229 | 8.280 | 507,873 | +0.03(+0.36%) |
Jun 18, 2010 | 8.141 | 8.273 | 7.928 | 8.251 | 1,078,858 | +0.18(+2.18%) |
Jun 17, 2010 | 8.376 | 8.442 | 8.060 | 8.075 | 1,225,353 | -0.26(-3.17%) |
Jun 16, 2010 | 8.060 | 8.391 | 8.002 | 8.339 | 886,480 | +0.26(+3.18%) |
Jun 15, 2010 | 7.928 | 8.119 | 7.767 | 8.082 | 754,049 | +0.24(+3.09%) |
Jun 14, 2010 | 8.112 | 8.170 | 7.818 | 7.840 | 703,706 | -0.17(-2.11%) |
Jun 11, 2010 | 7.649 | 8.009 | 7.539 | 8.009 | 656,748 | +0.25(+3.22%) |
Jun 10, 2010 | 7.605 | 7.759 | 7.480 | 7.759 | 883,573 | +0.30(+4.04%) |
Jun 09, 2010 | 7.789 | 7.789 | 7.436 | 7.458 | 848,663 | -0.26(-3.33%) |
Jun 08, 2010 | 7.759 | 7.913 | 7.539 | 7.715 | 883,707 | +0.00(+0.00%) |
Jun 07, 2010 | 7.635 | 7.884 | 7.539 | 7.715 | 1,383,548 | +0.10(+1.25%) |
Jun 04, 2010 | 8.060 | 8.160 | 7.612 | 7.620 | 1,198,795 | -0.65(-7.90%) |
Jun 03, 2010 | 8.244 | 8.317 | 8.046 | 8.273 | 1,187,126 | +0.01(+0.18%) |
Jun 02, 2010 | 7.818 | 8.258 | 7.792 | 8.258 | 856,794 | +0.46(+5.93%) |
Jun 01, 2010 | 8.002 | 8.075 | 7.796 | 7.796 | 1,476,565 | -0.29(-3.63%) |
May 28, 2010 | 8.295 | 8.288 | 8.009 | 8.090 | 1,324,023 | -0.21(-2.48%) |
May 27, 2010 | 8.280 | 8.398 | 8.082 | 8.295 | 1,527,895 | +0.20(+2.45%) |
May 26, 2010 | 8.214 | 8.427 | 7.980 | 8.097 | 1,228,275 | -0.03(-0.36%) |
May 25, 2010 | 8.009 | 8.251 | 7.752 | 8.126 | 2,303,351 | -0.10(-1.25%) |
May 24, 2010 | 8.493 | 8.625 | 8.207 | 8.229 | 1,000,779 | -0.34(-3.94%) |
May 21, 2010 | 8.053 | 8.574 | 8.053 | 8.566 | 1,811,366 | +0.41(+5.04%) |
May 20, 2010 | 8.493 | 9.014 | 8.148 | 8.156 | 2,364,802 | -0.87(-9.59%) |
May 19, 2010 | 9.182 | 9.527 | 8.948 | 9.021 | 772,516 | -0.19(-2.07%) |
May 18, 2010 | 9.483 | 9.600 | 9.087 | 9.212 | 784,601 | -0.23(-2.48%) |
May 17, 2010 | 9.388 | 9.571 | 9.094 | 9.446 | 597,930 | +0.10(+1.02%) |
May 14, 2010 | 9.630 | 9.666 | 9.182 | 9.351 | 919,893 | -0.37(-3.77%) |
May 13, 2010 | 9.769 | 9.900 | 9.659 | 9.718 | 879,631 | -0.12(-1.19%) |
May 12, 2010 | 9.637 | 9.887 | 9.534 | 9.835 | 802,177 | +0.26(+2.76%) |
May 11, 2010 | 9.613 | 9.802 | 9.256 | 9.571 | 1,488,295 | +0.11(+1.16%) |
May 10, 2010 | 9.358 | 9.564 | 9.065 | 9.461 | 1,519,927 | +0.72(+8.22%) |
May 07, 2010 | 8.845 | 9.080 | 8.596 | 8.742 | 1,980,027 | -0.12(-1.41%) |
May 06, 2010 | 9.226 | 9.476 | 8.552 | 8.867 | 1,634,845 | -0.33(-3.59%) |
May 05, 2010 | 8.992 | 9.270 | 8.581 | 9.197 | 1,855,335 | +0.48(+5.56%) |
May 04, 2010 | 8.955 | 8.962 | 8.581 | 8.713 | 1,640,283 | -0.39(-4.27%) |
May 03, 2010 | 9.065 | 9.218 | 8.852 | 9.102 | 1,008,264 | +0.06(+0.65%) |
Apr 30, 2010 | 9.226 | 9.446 | 9.028 | 9.043 | 1,706,253 | -0.13(-1.44%) |
Apr 29, 2010 | 9.813 | 9.865 | 8.882 | 9.175 | 3,944,427 | -0.91(-9.02%) |
Apr 28, 2010 | 10.17 | 10.39 | 10.01 | 10.08 | 1,215,634 | +0.03(+0.29%) |
Apr 27, 2010 | 10.27 | 10.50 | 9.945 | 10.06 | 1,491,024 | -0.25(-2.42%) |
Apr 26, 2010 | 10.58 | 10.77 | 10.30 | 10.30 | 1,257,193 | -0.48(-4.42%) |
Apr 23, 2010 | 10.67 | 10.97 | 10.63 | 10.78 | 1,519,449 | +0.15(+1.45%) |
Apr 22, 2010 | 10.07 | 10.71 | 9.982 | 10.63 | 1,496,364 | +0.42(+4.10%) |
Apr 21, 2010 | 9.586 | 10.23 | 9.564 | 10.21 | 1,753,470 | +0.63(+6.58%) |
Apr 20, 2010 | 9.608 | 9.703 | 9.461 | 9.578 | 1,535,035 | +0.02(+0.23%) |
Apr 19, 2010 | 9.608 | 9.740 | 9.358 | 9.556 | 1,517,596 | -0.07(-0.76%) |
Apr 16, 2010 | 10.03 | 10.07 | 9.615 | 9.630 | 2,261,343 | -0.43(-4.23%) |
Apr 15, 2010 | 9.813 | 10.11 | 9.725 | 10.06 | 1,008,598 | +0.24(+2.47%) |
Apr 14, 2010 | 9.527 | 9.828 | 9.483 | 9.813 | 1,050,193 | +0.37(+3.96%) |
Apr 13, 2010 | 9.505 | 9.527 | 9.344 | 9.439 | 675,067 | -0.06(-0.62%) |
Apr 12, 2010 | 9.498 | 9.520 | 9.395 | 9.498 | 732,031 | +0.02(+0.23%) |
Apr 09, 2010 | 9.461 | 9.490 | 9.245 | 9.476 | 1,348,362 | +0.02(+0.23%) |
Apr 08, 2010 | 9.197 | 9.465 | 9.135 | 9.454 | 844,167 | +0.20(+2.14%) |
Apr 07, 2010 | 9.226 | 9.410 | 9.146 | 9.256 | 1,333,091 | -0.02(-0.24%) |
Apr 06, 2010 | 8.728 | 9.314 | 8.698 | 9.278 | 1,568,192 | +0.49(+5.59%) |
Apr 05, 2010 | 8.625 | 8.786 | 8.581 | 8.786 | 812,420 | +0.22(+2.57%) |