Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.503 | 7.810 | 7.446 | 7.503 | 4,687 | -0.20(-2.57%) |
Jun 29, 2010 | 7.745 | 7.757 | 7.511 | 7.701 | 793,234 | -0.18(-2.26%) |
Jun 25, 2010 | 7.879 | 7.887 | 7.430 | 7.879 | 803,035 | +0.38(+5.12%) |
Jun 24, 2010 | 7.495 | 7.814 | 7.487 | 7.495 | 322,651 | -0.36(-4.63%) |
Jun 23, 2010 | 7.854 | 7.967 | 7.798 | 7.858 | 440,862 | -0.05(-0.61%) |
Jun 22, 2010 | 7.907 | 8.190 | 7.879 | 7.907 | 1,237 | -0.11(-1.36%) |
Jun 21, 2010 | 8.384 | 8.533 | 7.939 | 8.016 | 316,003 | -0.22(-2.70%) |
Jun 18, 2010 | 8.238 | 8.279 | 7.879 | 8.238 | 559,709 | +0.37(+4.73%) |
Jun 17, 2010 | 8.024 | 8.056 | 7.822 | 7.866 | 299,789 | -0.09(-1.17%) |
Jun 16, 2010 | 8.153 | 8.202 | 7.927 | 7.959 | 342,347 | -0.25(-3.10%) |
Jun 15, 2010 | 8.214 | 8.254 | 7.879 | 8.214 | 2,150 | +0.39(+5.01%) |
Jun 14, 2010 | 7.891 | 8.077 | 7.786 | 7.822 | 447,616 | +0.06(+0.73%) |
Jun 11, 2010 | 7.616 | 7.765 | 7.588 | 7.765 | 903,139 | +0.04(+0.58%) |
Jun 10, 2010 | 7.721 | 7.765 | 7.624 | 7.721 | 1,999 | +0.11(+1.43%) |
Jun 09, 2010 | 7.737 | 7.931 | 7.539 | 7.612 | 540,164 | -0.08(-1.00%) |
Jun 08, 2010 | 7.559 | 7.737 | 7.418 | 7.689 | 619,034 | +0.15(+1.93%) |
Jun 07, 2010 | 7.782 | 7.980 | 7.519 | 7.543 | 484,126 | -0.17(-2.15%) |
Jun 04, 2010 | 7.709 | 8.081 | 7.677 | 7.709 | 884,447 | -0.53(-6.38%) |
Jun 03, 2010 | 8.355 | 8.416 | 8.083 | 8.234 | 414,604 | -0.06(-0.78%) |
Jun 02, 2010 | 8.299 | 8.299 | 7.850 | 8.299 | 633,023 | +0.19(+2.39%) |
Jun 01, 2010 | 8.388 | 8.489 | 8.093 | 8.105 | 611,037 | -0.44(-5.16%) |
May 28, 2010 | 8.546 | 8.796 | 8.462 | 8.546 | 243,115 | -0.25(-2.80%) |
May 27, 2010 | 8.566 | 8.792 | 8.421 | 8.792 | 403,551 | +0.46(+5.46%) |
May 26, 2010 | 8.337 | 8.655 | 8.260 | 8.337 | 1,754 | -0.00(-0.05%) |
May 25, 2010 | 8.091 | 8.369 | 7.926 | 8.341 | 476,562 | +0.06(+0.73%) |
May 24, 2010 | 8.333 | 8.490 | 8.192 | 8.280 | 383,029 | -0.04(-0.44%) |
May 21, 2010 | 8.071 | 8.425 | 7.914 | 8.317 | 711,386 | +0.05(+0.63%) |
May 20, 2010 | 8.244 | 8.486 | 8.244 | 8.264 | 755,247 | -0.51(-5.83%) |
May 19, 2010 | 8.865 | 8.865 | 8.621 | 8.776 | 376,566 | -0.11(-1.27%) |
May 18, 2010 | 9.300 | 9.392 | 8.869 | 8.889 | 238,698 | -0.27(-2.90%) |
May 17, 2010 | 9.308 | 9.521 | 8.869 | 9.155 | 551,659 | -0.06(-0.70%) |
May 14, 2010 | 9.219 | 9.328 | 9.074 | 9.219 | 310,809 | -0.26(-2.72%) |
May 13, 2010 | 9.574 | 9.723 | 9.409 | 9.477 | 274,843 | -0.12(-1.26%) |
May 12, 2010 | 9.437 | 9.707 | 9.437 | 9.598 | 403,444 | +0.17(+1.84%) |
May 11, 2010 | 9.687 | 9.779 | 9.413 | 9.425 | 658,333 | -0.19(-2.01%) |
May 10, 2010 | 9.485 | 9.654 | 9.485 | 9.618 | 631,647 | +0.64(+7.09%) |
May 07, 2010 | 9.050 | 9.227 | 8.792 | 8.981 | 1,151,675 | -0.10(-1.07%) |
May 06, 2010 | 9.505 | 10.07 | 8.611 | 9.078 | 912,317 | -0.23(-2.43%) |
May 05, 2010 | 9.102 | 9.602 | 9.086 | 9.304 | 1,211,347 | -0.42(-4.35%) |
May 04, 2010 | 10.72 | 10.72 | 9.614 | 9.727 | 2,668,775 | -2.00(-17.04%) |
May 03, 2010 | 11.34 | 11.76 | 11.28 | 11.73 | 575,389 | +0.41(+3.63%) |
Apr 30, 2010 | 11.88 | 11.88 | 11.29 | 11.31 | 582,907 | -0.53(-4.46%) |
Apr 29, 2010 | 11.81 | 11.91 | 11.69 | 11.84 | 466,372 | +0.09(+0.75%) |
Apr 28, 2010 | 11.64 | 11.85 | 11.63 | 11.75 | 913,322 | +0.25(+2.14%) |
Apr 27, 2010 | 11.84 | 12.06 | 11.46 | 11.51 | 883,660 | -0.43(-3.58%) |
Apr 26, 2010 | 12.02 | 12.13 | 11.89 | 11.93 | 673,164 | -0.06(-0.50%) |
Apr 23, 2010 | 11.52 | 12.04 | 11.46 | 12.00 | 611,993 | +0.49(+4.27%) |
Apr 22, 2010 | 11.33 | 11.51 | 11.30 | 11.50 | 458,547 | +0.02(+0.18%) |
Apr 21, 2010 | 11.35 | 11.49 | 11.23 | 11.48 | 401,431 | +0.11(+0.96%) |
Apr 20, 2010 | 11.16 | 11.42 | 11.16 | 11.37 | 455,819 | +0.24(+2.17%) |
Apr 19, 2010 | 11.14 | 11.22 | 10.83 | 11.13 | 485,442 | -0.07(-0.61%) |
Apr 16, 2010 | 11.25 | 11.33 | 10.97 | 11.20 | 362,787 | -0.06(-0.57%) |
Apr 15, 2010 | 11.24 | 11.46 | 11.21 | 11.27 | 367,679 | -0.02(-0.18%) |
Apr 14, 2010 | 11.37 | 11.42 | 11.21 | 11.29 | 426,120 | -0.04(-0.36%) |
Apr 13, 2010 | 11.28 | 11.35 | 11.18 | 11.33 | 525,595 | +0.04(+0.39%) |
Apr 12, 2010 | 11.28 | 11.30 | 11.21 | 11.28 | 319,996 | +0.06(+0.54%) |
Apr 09, 2010 | 11.01 | 11.31 | 10.98 | 11.22 | 400,786 | +0.20(+1.83%) |
Apr 08, 2010 | 11.08 | 11.12 | 10.90 | 11.02 | 559,620 | -0.16(-1.44%) |
Apr 07, 2010 | 11.10 | 11.26 | 11.06 | 11.18 | 614,291 | +0.01(+0.07%) |
Apr 06, 2010 | 11.08 | 11.23 | 11.06 | 11.17 | 336,902 | +0.06(+0.51%) |
Apr 05, 2010 | 10.69 | 11.32 | 10.63 | 11.12 | 985,793 | +0.44(+4.07%) |