Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2010 | 6.925 | 7.103 | 7.103 | 7.103 | 4,848 | +0.25(+3.70%) |
Jun 25, 2010 | 6.934 | 7.018 | 6.849 | 6.849 | 5,704 | +0.00(+0.00%) |
Jun 24, 2010 | 7.830 | 7.830 | 6.765 | 6.849 | 21,276 | -1.02(-13.00%) |
Jun 23, 2010 | 7.839 | 7.872 | 7.703 | 7.872 | 2,128 | -0.02(-0.21%) |
Jun 22, 2010 | 8.346 | 8.371 | 7.889 | 7.889 | 8,285 | -0.34(-4.11%) |
Jun 21, 2010 | 8.333 | 8.397 | 8.084 | 8.228 | 10,276 | +0.36(+4.56%) |
Jun 18, 2010 | 7.864 | 8.135 | 7.712 | 7.869 | 32,901 | +0.00(+0.03%) |
Jun 17, 2010 | 8.363 | 8.388 | 7.864 | 7.866 | 4,124 | -0.17(-2.07%) |
Jun 16, 2010 | 8.118 | 8.329 | 8.033 | 8.033 | 8,573 | -0.08(-0.94%) |
Jun 15, 2010 | 8.422 | 8.422 | 8.109 | 8.109 | 5,991 | -0.14(-1.64%) |
Jun 14, 2010 | 8.395 | 8.422 | 8.160 | 8.244 | 1,182 | -0.12(-1.42%) |
Jun 11, 2010 | 8.388 | 8.405 | 8.363 | 8.363 | 473 | -0.03(-0.40%) |
Jun 10, 2010 | 8.363 | 8.397 | 8.253 | 8.397 | 473 | +0.05(+0.61%) |
Jun 09, 2010 | 8.329 | 8.346 | 8.042 | 8.346 | 2,010 | -0.02(-0.20%) |
Jun 08, 2010 | 8.329 | 8.371 | 8.042 | 8.363 | 5,617 | +0.03(+0.41%) |
Jun 07, 2010 | 8.405 | 8.422 | 8.329 | 8.329 | 2,334 | -0.18(-2.09%) |
Jun 04, 2010 | 8.505 | 8.532 | 8.329 | 8.507 | 3,282 | +0.18(+2.13%) |
Jun 03, 2010 | 8.338 | 8.498 | 8.329 | 8.329 | 2,807 | -0.15(-1.79%) |
Jun 02, 2010 | 8.105 | 8.528 | 8.058 | 8.481 | 4,562 | -0.07(-0.79%) |
Jun 01, 2010 | 8.211 | 8.963 | 8.211 | 8.549 | 6,567 | +0.49(+6.09%) |
May 28, 2010 | 8.642 | 8.583 | 8.058 | 8.058 | 9,287 | -0.58(-6.75%) |
May 27, 2010 | 8.422 | 9.175 | 8.354 | 8.642 | 8,779 | +0.11(+1.29%) |
May 26, 2010 | 8.625 | 8.625 | 8.329 | 8.532 | 4,040 | +0.08(+0.90%) |
May 25, 2010 | 8.498 | 8.600 | 8.380 | 8.456 | 9,476 | -0.04(-0.50%) |
May 24, 2010 | 8.498 | 8.498 | 8.498 | 8.498 | 1,300 | +0.00(+0.00%) |
May 21, 2010 | 8.456 | 8.540 | 8.376 | 8.498 | 5,434 | +0.04(+0.50%) |
May 20, 2010 | 8.710 | 8.781 | 8.219 | 8.456 | 27,578 | -0.33(-3.75%) |
May 19, 2010 | 9.014 | 9.014 | 8.786 | 8.786 | 946 | -0.18(-1.98%) |
May 18, 2010 | 9.115 | 9.200 | 8.693 | 8.963 | 9,860 | -0.25(-2.75%) |
May 17, 2010 | 8.997 | 9.225 | 8.997 | 9.217 | 3,403 | +0.18(+1.96%) |
May 14, 2010 | 9.259 | 9.301 | 8.456 | 9.039 | 9,716 | -0.14(-1.47%) |
May 13, 2010 | 8.879 | 9.335 | 8.879 | 9.175 | 12,351 | +0.31(+3.53%) |
May 12, 2010 | 8.828 | 9.276 | 8.574 | 8.862 | 11,601 | +0.09(+1.06%) |
May 11, 2010 | 8.659 | 8.769 | 8.371 | 8.769 | 6,273 | +0.19(+2.17%) |
May 10, 2010 | 8.515 | 8.667 | 8.414 | 8.583 | 9,723 | +0.25(+3.05%) |
May 07, 2010 | 8.219 | 8.439 | 8.219 | 8.329 | 9,236 | +0.03(+0.31%) |
May 06, 2010 | 8.447 | 8.473 | 8.033 | 8.304 | 17,994 | -0.20(-2.39%) |
May 05, 2010 | 8.371 | 8.549 | 8.295 | 8.507 | 6,672 | +0.18(+2.13%) |
May 04, 2010 | 8.185 | 8.342 | 8.160 | 8.329 | 5,558 | +0.01(+0.10%) |
May 03, 2010 | 8.363 | 8.371 | 8.244 | 8.321 | 9,896 | +0.00(+0.00%) |
Apr 30, 2010 | 8.287 | 8.363 | 8.270 | 8.321 | 31,100 | +0.03(+0.41%) |
Apr 29, 2010 | 8.244 | 8.354 | 8.194 | 8.287 | 6,291 | -0.06(-0.71%) |
Apr 28, 2010 | 8.228 | 8.346 | 8.219 | 8.346 | 6,964 | +0.14(+1.75%) |
Apr 27, 2010 | 8.050 | 8.244 | 8.042 | 8.202 | 49,285 | +0.11(+1.36%) |
Apr 26, 2010 | 10.97 | 8.464 | 7.906 | 8.092 | 25,233 | -0.36(-4.30%) |
Apr 23, 2010 | 8.359 | 8.540 | 8.312 | 8.456 | 53,177 | +0.14(+1.63%) |
Apr 22, 2010 | 7.820 | 8.363 | 7.746 | 8.321 | 4,937 | +0.46(+5.81%) |
Apr 21, 2010 | 7.686 | 7.864 | 7.661 | 7.864 | 8,569 | +0.01(+0.11%) |
Apr 20, 2010 | 7.519 | 7.855 | 7.519 | 7.855 | 652 | +0.04(+0.54%) |
Apr 19, 2010 | 7.855 | 7.855 | 7.712 | 7.813 | 2,725 | -0.03(-0.42%) |
Apr 16, 2010 | 7.948 | 7.948 | 7.733 | 7.846 | 3,874 | +0.14(+1.86%) |
Apr 15, 2010 | 7.593 | 7.762 | 7.593 | 7.703 | 3,397 | +0.09(+1.22%) |
Apr 14, 2010 | 7.272 | 7.610 | 7.264 | 7.610 | 14,433 | +0.42(+5.88%) |
Apr 13, 2010 | 7.221 | 7.433 | 7.179 | 7.187 | 29,260 | +0.02(+0.23%) |
Apr 12, 2010 | 7.221 | 7.272 | 7.128 | 7.171 | 10,667 | -0.04(-0.59%) |
Apr 09, 2010 | 7.179 | 7.230 | 7.103 | 7.213 | 21,761 | +0.04(+0.59%) |
Apr 08, 2010 | 7.111 | 7.171 | 7.018 | 7.171 | 10,362 | +0.14(+1.92%) |
Apr 07, 2010 | 6.917 | 7.039 | 6.739 | 7.035 | 31,637 | +0.05(+0.73%) |
Apr 06, 2010 | 7.069 | 7.069 | 6.900 | 6.985 | 4,848 | +0.03(+0.49%) |
Apr 05, 2010 | 6.807 | 7.018 | 6.807 | 6.951 | 31,069 | +0.16(+2.36%) |