Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.627 | 7.656 | 7.501 | 7.501 | 33,416 | -0.08(-1.04%) |
Jun 29, 2010 | 7.792 | 7.792 | 7.564 | 7.580 | 44,663 | -0.21(-2.64%) |
Jun 25, 2010 | 7.786 | 7.858 | 7.678 | 7.786 | 68,744 | +0.03(+0.33%) |
Jun 24, 2010 | 7.883 | 7.883 | 7.760 | 7.760 | 53,882 | -0.07(-0.93%) |
Jun 23, 2010 | 7.899 | 7.899 | 7.793 | 7.833 | 20,560 | -0.03(-0.40%) |
Jun 22, 2010 | 7.994 | 7.994 | 7.792 | 7.864 | 339,591 | -0.12(-1.50%) |
Jun 21, 2010 | 8.146 | 8.146 | 7.969 | 7.985 | 57,827 | -0.17(-2.13%) |
Jun 18, 2010 | 8.158 | 8.158 | 7.804 | 8.158 | 112,553 | +0.28(+3.61%) |
Jun 17, 2010 | 7.925 | 7.931 | 7.823 | 7.874 | 22,935 | +0.01(+0.08%) |
Jun 16, 2010 | 7.808 | 7.868 | 7.808 | 7.868 | 44,521 | +0.02(+0.24%) |
Jun 15, 2010 | 7.814 | 7.849 | 7.735 | 7.849 | 34,375 | +0.13(+1.64%) |
Jun 14, 2010 | 7.706 | 7.757 | 7.697 | 7.722 | 58,984 | +0.13(+1.68%) |
Jun 11, 2010 | 7.567 | 7.595 | 7.536 | 7.595 | 53,280 | +0.08(+1.10%) |
Jun 10, 2010 | 7.444 | 7.531 | 7.444 | 7.512 | 194,295 | +0.18(+2.43%) |
Jun 09, 2010 | 7.447 | 7.447 | 7.329 | 7.334 | 38,152 | -0.04(-0.52%) |
Jun 08, 2010 | 7.434 | 7.434 | 7.316 | 7.372 | 96,082 | -0.02(-0.25%) |
Jun 07, 2010 | 7.422 | 7.441 | 7.391 | 7.391 | 74,048 | -0.06(-0.79%) |
Jun 04, 2010 | 7.450 | 7.553 | 7.434 | 7.450 | 93,828 | -0.16(-2.05%) |
Jun 03, 2010 | 7.612 | 7.635 | 7.543 | 7.606 | 53,403 | +0.05(+0.62%) |
Jun 02, 2010 | 7.416 | 7.559 | 7.410 | 7.559 | 50,233 | +0.09(+1.21%) |
Jun 01, 2010 | 7.416 | 7.525 | 7.354 | 7.469 | 72,084 | +0.01(+0.08%) |
May 28, 2010 | 7.463 | 7.546 | 7.448 | 7.463 | 71,495 | -0.03(-0.46%) |
May 27, 2010 | 7.403 | 7.497 | 7.403 | 7.497 | 47,996 | +0.17(+2.33%) |
May 26, 2010 | 7.357 | 7.459 | 7.323 | 7.326 | 964 | +0.03(+0.43%) |
May 25, 2010 | 7.301 | 7.301 | 7.155 | 7.295 | 76,684 | -0.06(-0.80%) |
May 24, 2010 | 7.211 | 7.469 | 7.211 | 7.354 | 64,629 | +0.00(+0.00%) |
May 21, 2010 | 7.245 | 7.431 | 7.211 | 7.354 | 119,742 | -0.10(-1.29%) |
May 20, 2010 | 7.456 | 7.508 | 7.431 | 7.450 | 121,208 | -0.33(-4.20%) |
May 19, 2010 | 7.867 | 7.867 | 7.752 | 7.777 | 64,902 | -0.08(-1.05%) |
May 18, 2010 | 7.966 | 7.966 | 7.827 | 7.859 | 63,844 | -0.01(-0.14%) |
May 17, 2010 | 7.973 | 7.973 | 7.830 | 7.870 | 54,377 | -0.07(-0.82%) |
May 14, 2010 | 7.935 | 8.184 | 7.888 | 7.935 | 45,707 | -0.15(-1.88%) |
May 13, 2010 | 7.991 | 8.166 | 7.991 | 8.088 | 37,959 | -0.01(-0.12%) |
May 12, 2010 | 7.988 | 8.097 | 7.973 | 8.097 | 61,022 | +0.20(+2.48%) |
May 11, 2010 | 7.870 | 7.910 | 7.854 | 7.901 | 102,080 | +0.05(+0.59%) |
May 10, 2010 | 7.854 | 7.879 | 7.795 | 7.854 | 104,173 | +0.06(+0.76%) |
May 07, 2010 | 8.016 | 8.016 | 7.777 | 7.795 | 82,400 | -0.20(-2.49%) |
May 06, 2010 | 8.386 | 8.400 | 7.910 | 7.994 | 97,319 | -0.42(-4.99%) |
May 05, 2010 | 8.113 | 8.439 | 8.063 | 8.415 | 137,774 | +0.10(+1.16%) |
May 04, 2010 | 8.421 | 8.421 | 8.271 | 8.318 | 48,735 | -0.12(-1.44%) |
May 03, 2010 | 8.492 | 8.507 | 8.417 | 8.439 | 28,209 | -0.09(-1.02%) |
Apr 30, 2010 | 8.554 | 8.570 | 8.505 | 8.526 | 35,429 | +0.00(+0.00%) |
Apr 29, 2010 | 8.508 | 8.561 | 8.477 | 8.526 | 31,588 | +0.07(+0.79%) |
Apr 28, 2010 | 8.505 | 8.505 | 8.452 | 8.460 | 30,527 | +0.03(+0.35%) |
Apr 27, 2010 | 8.380 | 8.458 | 8.346 | 8.430 | 147,209 | +0.07(+0.82%) |
Apr 26, 2010 | 8.505 | 8.505 | 8.361 | 8.361 | 41,161 | -0.12(-1.38%) |
Apr 23, 2010 | 8.389 | 8.478 | 8.293 | 8.478 | 77,488 | +0.05(+0.57%) |
Apr 22, 2010 | 8.442 | 8.449 | 8.287 | 8.430 | 96,088 | -0.02(-0.18%) |
Apr 21, 2010 | 8.458 | 8.458 | 8.212 | 8.445 | 86,618 | +0.02(+0.27%) |
Apr 20, 2010 | 8.340 | 8.425 | 8.340 | 8.423 | 31,038 | +0.09(+1.04%) |
Apr 19, 2010 | 8.374 | 8.374 | 8.302 | 8.337 | 27,518 | -0.01(-0.07%) |
Apr 16, 2010 | 8.442 | 8.449 | 8.315 | 8.343 | 63,770 | -0.07(-0.89%) |
Apr 15, 2010 | 8.483 | 8.501 | 8.405 | 8.417 | 40,904 | -0.01(-0.07%) |
Apr 14, 2010 | 8.508 | 8.508 | 8.411 | 8.424 | 28,926 | -0.07(-0.81%) |
Apr 13, 2010 | 8.545 | 8.545 | 8.468 | 8.492 | 27,161 | -0.03(-0.31%) |
Apr 12, 2010 | 8.536 | 8.551 | 8.501 | 8.519 | 54,875 | -0.04(-0.41%) |
Apr 09, 2010 | 8.536 | 8.582 | 8.489 | 8.554 | 72,441 | +0.06(+0.71%) |
Apr 08, 2010 | 8.442 | 8.498 | 8.383 | 8.494 | 70,113 | +0.05(+0.61%) |
Apr 07, 2010 | 8.520 | 8.545 | 8.433 | 8.442 | 74,074 | -0.05(-0.55%) |
Apr 06, 2010 | 8.436 | 8.508 | 8.347 | 8.489 | 78,687 | +0.06(+0.66%) |
Apr 05, 2010 | 8.393 | 8.454 | 8.284 | 8.434 | 57,087 | +0.03(+0.38%) |