Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.276 | 8.306 | 8.164 | 8.194 | 35,048 | -0.09(-1.09%) |
Jun 29, 2010 | 8.284 | 8.391 | 8.254 | 8.284 | 4,061 | -0.19(-2.22%) |
Jun 25, 2010 | 8.473 | 8.535 | 8.408 | 8.473 | 4,628,538 | +0.03(+0.41%) |
Jun 24, 2010 | 8.413 | 8.524 | 8.395 | 8.438 | 8,163 | -0.03(-0.35%) |
Jun 23, 2010 | 8.473 | 8.532 | 8.408 | 8.468 | 967,963 | -0.03(-0.35%) |
Jun 22, 2010 | 8.631 | 8.635 | 8.494 | 8.498 | 88,605 | -0.12(-1.34%) |
Jun 21, 2010 | 8.734 | 8.734 | 8.584 | 8.614 | 1,897,008 | -0.04(-0.45%) |
Jun 18, 2010 | 8.652 | 8.687 | 8.605 | 8.652 | 1,809,385 | +0.01(+0.15%) |
Jun 17, 2010 | 8.657 | 8.674 | 8.588 | 8.639 | 1,695,261 | -0.03(-0.39%) |
Jun 16, 2010 | 8.712 | 8.753 | 8.648 | 8.674 | 1,720,135 | -0.06(-0.64%) |
Jun 15, 2010 | 8.580 | 8.738 | 8.524 | 8.729 | 23,077 | +0.17(+1.95%) |
Jun 14, 2010 | 8.477 | 8.588 | 8.417 | 8.562 | 2,122,129 | +0.12(+1.47%) |
Jun 11, 2010 | 8.314 | 8.438 | 8.280 | 8.438 | 887,824 | +0.05(+0.61%) |
Jun 10, 2010 | 8.271 | 8.387 | 8.220 | 8.387 | 7,759 | +0.35(+4.37%) |
Jun 09, 2010 | 8.164 | 8.173 | 8.006 | 8.036 | 2,413,052 | -0.11(-1.37%) |
Jun 08, 2010 | 8.143 | 8.160 | 7.984 | 8.147 | 9,065 | +0.03(+0.42%) |
Jun 07, 2010 | 8.301 | 8.335 | 8.113 | 8.113 | 2,462,944 | -0.15(-1.81%) |
Jun 04, 2010 | 8.263 | 8.434 | 8.254 | 8.263 | 2,813,339 | -0.23(-2.67%) |
Jun 03, 2010 | 8.383 | 8.528 | 8.365 | 8.490 | 1,749,404 | +0.11(+1.28%) |
Jun 02, 2010 | 8.327 | 8.383 | 8.254 | 8.383 | 40,995 | +0.09(+1.14%) |
Jun 01, 2010 | 8.327 | 8.447 | 8.280 | 8.288 | 1,507,814 | -0.10(-1.22%) |
May 28, 2010 | 8.391 | 8.477 | 8.378 | 8.391 | 1,935,817 | -0.06(-0.66%) |
May 27, 2010 | 8.280 | 8.460 | 8.216 | 8.447 | 2,412,923 | +0.27(+3.35%) |
May 26, 2010 | 8.186 | 8.271 | 8.147 | 8.173 | 1,901,971 | +0.05(+0.58%) |
May 25, 2010 | 8.040 | 8.139 | 7.950 | 8.126 | 25,490 | -0.06(-0.78%) |
May 24, 2010 | 8.177 | 8.318 | 8.070 | 8.190 | 2,351,534 | +0.01(+0.16%) |
May 21, 2010 | 8.100 | 8.203 | 8.049 | 8.177 | 3,199,564 | +0.01(+0.16%) |
May 20, 2010 | 8.190 | 8.241 | 8.147 | 8.164 | 7,026 | -0.24(-2.85%) |
May 19, 2010 | 8.327 | 8.460 | 8.288 | 8.404 | 3,087,607 | +0.04(+0.51%) |
May 18, 2010 | 8.537 | 8.537 | 8.357 | 8.361 | 2,396 | -0.10(-1.16%) |
May 17, 2010 | 8.383 | 8.473 | 8.306 | 8.460 | 2,449,418 | +0.10(+1.23%) |
May 14, 2010 | 8.357 | 8.494 | 8.301 | 8.357 | 2,050,838 | -0.13(-1.51%) |
May 13, 2010 | 8.451 | 8.554 | 8.443 | 8.485 | 3,131,413 | -0.00(-0.05%) |
May 12, 2010 | 8.421 | 8.528 | 8.340 | 8.490 | 1,744,831 | +0.11(+1.33%) |
May 11, 2010 | 8.355 | 8.434 | 8.344 | 8.378 | 6,133 | +0.05(+0.57%) |
May 10, 2010 | 8.254 | 8.331 | 8.254 | 8.331 | 3,084,274 | +0.19(+2.37%) |
May 07, 2010 | 8.143 | 8.263 | 8.074 | 8.139 | 6,007,879 | +0.00(+0.00%) |
May 06, 2010 | 8.147 | 8.502 | 0.0000 | 8.139 | 700 | -0.47(-5.42%) |
May 05, 2010 | 8.502 | 8.605 | 8.447 | 8.605 | 2,991,198 | +0.03(+0.35%) |
May 04, 2010 | 8.567 | 8.618 | 8.515 | 8.575 | 2,850,097 | -0.05(-0.60%) |
May 03, 2010 | 8.605 | 8.661 | 8.558 | 8.627 | 2,021,487 | +0.04(+0.44%) |
Apr 30, 2010 | 8.636 | 8.662 | 8.542 | 8.589 | 3,155,479 | -0.05(-0.54%) |
Apr 29, 2010 | 8.508 | 8.636 | 8.474 | 8.636 | 2,432,071 | +0.19(+2.22%) |
Apr 28, 2010 | 8.427 | 8.538 | 8.355 | 8.448 | 3,454,462 | +0.05(+0.56%) |
Apr 27, 2010 | 8.414 | 8.474 | 8.359 | 8.402 | 3,807,345 | -0.06(-0.76%) |
Apr 26, 2010 | 8.521 | 8.555 | 8.448 | 8.465 | 2,239,323 | -0.08(-0.90%) |
Apr 23, 2010 | 8.457 | 8.551 | 8.393 | 8.542 | 2,555,969 | +0.10(+1.21%) |
Apr 22, 2010 | 8.269 | 8.444 | 8.248 | 8.440 | 3,766,644 | +0.14(+1.70%) |
Apr 21, 2010 | 8.320 | 8.320 | 8.227 | 8.299 | 53,848 | -0.03(-0.41%) |
Apr 20, 2010 | 8.056 | 8.376 | 7.979 | 8.333 | 330 | +0.27(+3.39%) |
Apr 19, 2010 | 7.898 | 8.086 | 7.864 | 8.060 | 2,019,028 | +0.13(+1.67%) |
Apr 16, 2010 | 8.018 | 8.048 | 7.915 | 7.928 | 1,829,161 | -0.11(-1.38%) |
Apr 15, 2010 | 7.988 | 8.141 | 7.979 | 8.039 | 1,631,120 | +0.03(+0.32%) |
Apr 14, 2010 | 7.971 | 8.030 | 7.937 | 8.013 | 2,128,720 | +0.09(+1.13%) |
Apr 13, 2010 | 7.851 | 7.941 | 7.839 | 7.924 | 1,097,183 | +0.07(+0.92%) |
Apr 12, 2010 | 7.762 | 7.860 | 7.745 | 7.851 | 1,412,945 | +0.05(+0.60%) |
Apr 09, 2010 | 7.715 | 7.804 | 7.685 | 7.804 | 1,148,485 | +0.09(+1.11%) |
Apr 08, 2010 | 7.668 | 7.719 | 7.642 | 7.719 | 1,302,110 | +0.05(+0.61%) |
Apr 07, 2010 | 7.608 | 7.672 | 7.583 | 7.672 | 1,338,323 | +0.03(+0.45%) |
Apr 06, 2010 | 7.527 | 7.638 | 7.527 | 7.638 | 1,156,797 | +0.09(+1.19%) |
Apr 05, 2010 | 7.566 | 7.604 | 7.532 | 7.549 | 1,099,903 | -0.01(-0.17%) |