Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.472 | 7.541 | 7.454 | 7.522 | 98,677 | +0.03(+0.42%) |
Jun 29, 2010 | 7.591 | 7.591 | 7.391 | 7.491 | 133,014 | -0.57(-7.11%) |
Jun 25, 2010 | 7.466 | 8.083 | 7.369 | 8.064 | 876,247 | +0.60(+8.10%) |
Jun 24, 2010 | 7.597 | 7.640 | 7.391 | 7.460 | 53,817 | -0.20(-2.60%) |
Jun 23, 2010 | 7.634 | 7.721 | 7.616 | 7.659 | 36,244 | +0.01(+0.08%) |
Jun 22, 2010 | 7.778 | 8.058 | 7.634 | 7.653 | 57,844 | -0.08(-1.05%) |
Jun 21, 2010 | 7.709 | 7.790 | 7.672 | 7.734 | 83,027 | +0.13(+1.72%) |
Jun 18, 2010 | 7.728 | 7.728 | 7.597 | 7.603 | 104,606 | -0.08(-1.05%) |
Jun 17, 2010 | 7.721 | 7.721 | 7.584 | 7.684 | 15,351 | +0.01(+0.16%) |
Jun 16, 2010 | 7.628 | 7.790 | 7.566 | 7.672 | 55,407 | -0.02(-0.24%) |
Jun 15, 2010 | 7.684 | 7.697 | 7.547 | 7.690 | 86,812 | +0.05(+0.65%) |
Jun 14, 2010 | 7.790 | 7.790 | 7.609 | 7.640 | 86,132 | -0.08(-1.05%) |
Jun 11, 2010 | 7.603 | 7.746 | 7.447 | 7.721 | 69,673 | +0.06(+0.73%) |
Jun 10, 2010 | 7.703 | 7.734 | 7.510 | 7.665 | 127,958 | +0.08(+1.07%) |
Jun 09, 2010 | 7.665 | 7.665 | 7.472 | 7.584 | 67,558 | -0.01(-0.08%) |
Jun 08, 2010 | 7.609 | 7.609 | 7.366 | 7.591 | 80,073 | -0.01(-0.08%) |
Jun 07, 2010 | 7.373 | 7.827 | 7.373 | 7.597 | 109,670 | +0.27(+3.74%) |
Jun 04, 2010 | 7.715 | 7.715 | 7.298 | 7.323 | 110,207 | -0.50(-6.37%) |
Jun 03, 2010 | 7.740 | 7.852 | 7.619 | 7.821 | 71,271 | +0.03(+0.40%) |
Jun 02, 2010 | 7.485 | 7.790 | 7.460 | 7.790 | 102,643 | +0.31(+4.08%) |
Jun 01, 2010 | 7.547 | 7.609 | 7.472 | 7.485 | 54,521 | -0.14(-1.80%) |
May 28, 2010 | 7.784 | 7.746 | 7.528 | 7.622 | 79,245 | -0.16(-2.08%) |
May 27, 2010 | 7.759 | 7.790 | 7.659 | 7.784 | 80,443 | +0.16(+2.13%) |
May 26, 2010 | 7.709 | 7.790 | 7.591 | 7.622 | 39,516 | -0.02(-0.24%) |
May 25, 2010 | 7.422 | 7.697 | 7.273 | 7.640 | 124,179 | +0.07(+0.91%) |
May 24, 2010 | 7.647 | 7.799 | 7.553 | 7.572 | 54,723 | -0.21(-2.72%) |
May 21, 2010 | 7.771 | 7.846 | 7.709 | 7.784 | 122,430 | -0.04(-0.56%) |
May 20, 2010 | 7.921 | 8.021 | 7.809 | 7.827 | 140,363 | -0.23(-2.86%) |
May 19, 2010 | 8.052 | 8.164 | 8.046 | 8.058 | 67,913 | +0.00(+0.00%) |
May 18, 2010 | 8.332 | 8.388 | 8.052 | 8.058 | 79,960 | -0.17(-2.12%) |
May 17, 2010 | 8.276 | 8.351 | 8.127 | 8.233 | 72,741 | -0.02(-0.23%) |
May 14, 2010 | 8.307 | 8.351 | 8.140 | 8.251 | 103,783 | -0.09(-1.12%) |
May 13, 2010 | 8.102 | 8.451 | 8.102 | 8.345 | 90,483 | +0.19(+2.37%) |
May 12, 2010 | 8.095 | 8.164 | 8.077 | 8.152 | 91,944 | +0.11(+1.32%) |
May 11, 2010 | 8.095 | 8.164 | 8.046 | 8.046 | 103,694 | -0.11(-1.30%) |
May 10, 2010 | 8.033 | 8.158 | 8.014 | 8.152 | 73,316 | +0.26(+3.32%) |
May 07, 2010 | 7.965 | 7.971 | 7.846 | 7.890 | 128,522 | -0.07(-0.94%) |
May 06, 2010 | 7.977 | 8.338 | 7.884 | 7.965 | 156,950 | -0.02(-0.31%) |
May 05, 2010 | 7.996 | 8.033 | 7.958 | 7.989 | 77,539 | +0.01(+0.16%) |
May 04, 2010 | 7.971 | 7.983 | 7.921 | 7.977 | 60,628 | -0.09(-1.16%) |
May 03, 2010 | 7.983 | 8.183 | 7.809 | 8.070 | 86,312 | +0.06(+0.70%) |
Apr 30, 2010 | 8.033 | 8.077 | 8.014 | 8.014 | 62,778 | -0.04(-0.46%) |
Apr 29, 2010 | 7.977 | 8.083 | 7.946 | 8.052 | 79,782 | +0.07(+0.94%) |
Apr 28, 2010 | 7.872 | 7.989 | 7.872 | 7.977 | 38,398 | +0.14(+1.81%) |
Apr 27, 2010 | 7.847 | 8.020 | 7.829 | 7.835 | 139,939 | -0.03(-0.39%) |
Apr 26, 2010 | 7.798 | 7.965 | 7.798 | 7.866 | 55,780 | +0.04(+0.47%) |
Apr 23, 2010 | 7.792 | 7.860 | 7.625 | 7.829 | 87,357 | +0.04(+0.48%) |
Apr 22, 2010 | 7.736 | 7.826 | 7.594 | 7.792 | 48,121 | -0.04(-0.47%) |
Apr 21, 2010 | 7.841 | 7.841 | 7.755 | 7.829 | 53,429 | -0.04(-0.47%) |
Apr 20, 2010 | 7.786 | 7.866 | 7.724 | 7.866 | 28,032 | +0.03(+0.39%) |
Apr 19, 2010 | 7.786 | 7.891 | 7.718 | 7.835 | 45,781 | +0.01(+0.16%) |
Apr 16, 2010 | 7.915 | 7.915 | 7.792 | 7.823 | 87,764 | -0.10(-1.25%) |
Apr 15, 2010 | 7.903 | 7.989 | 7.878 | 7.921 | 112,685 | +0.00(+0.00%) |
Apr 14, 2010 | 7.465 | 7.989 | 7.449 | 7.921 | 93,786 | +0.49(+6.56%) |
Apr 13, 2010 | 7.329 | 7.446 | 7.218 | 7.434 | 121,890 | +0.12(+1.69%) |
Apr 12, 2010 | 7.218 | 7.458 | 7.218 | 7.310 | 115,382 | +0.13(+1.81%) |
Apr 09, 2010 | 7.341 | 7.378 | 7.168 | 7.181 | 72,003 | -0.15(-2.10%) |
Apr 08, 2010 | 7.181 | 7.366 | 7.168 | 7.335 | 68,755 | +0.11(+1.54%) |
Apr 07, 2010 | 7.211 | 7.267 | 7.168 | 7.224 | 41,584 | -0.02(-0.26%) |
Apr 06, 2010 | 7.211 | 7.286 | 7.125 | 7.242 | 41,963 | -0.03(-0.42%) |
Apr 05, 2010 | 7.100 | 7.273 | 7.032 | 7.273 | 64,259 | +0.20(+2.79%) |