Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.138 | 7.220 | 7.031 | 7.062 | 26,961 | -0.09(-1.22%) |
Jun 29, 2010 | 7.149 | 7.323 | 7.092 | 7.149 | 1,324,106 | -0.33(-4.48%) |
Jun 25, 2010 | 7.484 | 7.502 | 7.277 | 7.484 | 276,963,968 | +0.20(+2.70%) |
Jun 24, 2010 | 7.374 | 7.438 | 7.256 | 7.287 | 112,511 | -0.13(-1.79%) |
Jun 23, 2010 | 7.461 | 7.497 | 7.375 | 7.420 | 234,163,472 | -0.03(-0.45%) |
Jun 22, 2010 | 7.578 | 7.614 | 7.445 | 7.453 | 370,837 | -0.12(-1.59%) |
Jun 21, 2010 | 7.670 | 7.696 | 7.532 | 7.573 | 167,535,904 | -0.01(-0.13%) |
Jun 18, 2010 | 7.583 | 7.599 | 7.527 | 7.583 | 130,570,656 | +0.06(+0.75%) |
Jun 17, 2010 | 7.557 | 7.567 | 7.445 | 7.527 | 141,534,096 | -0.01(-0.14%) |
Jun 16, 2010 | 7.486 | 7.577 | 7.456 | 7.537 | 17,300 | +0.00(+0.05%) |
Jun 15, 2010 | 7.404 | 7.547 | 7.359 | 7.533 | 48,896 | +0.17(+2.37%) |
Jun 14, 2010 | 7.450 | 7.486 | 7.348 | 7.359 | 178,059,888 | -0.03(-0.41%) |
Jun 11, 2010 | 7.297 | 7.415 | 7.277 | 7.389 | 105,932,368 | +0.02(+0.28%) |
Jun 10, 2010 | 7.241 | 7.384 | 7.189 | 7.369 | 168,133 | +0.23(+3.28%) |
Jun 09, 2010 | 7.262 | 7.318 | 7.104 | 7.134 | 244,768,448 | -0.08(-1.06%) |
Jun 08, 2010 | 7.104 | 7.216 | 6.977 | 7.211 | 167,848 | +0.15(+2.09%) |
Jun 07, 2010 | 7.236 | 7.272 | 7.037 | 7.063 | 204,256,272 | -0.14(-1.98%) |
Jun 04, 2010 | 7.206 | 7.394 | 7.170 | 7.206 | 234,361,152 | -0.36(-4.71%) |
Jun 03, 2010 | 7.577 | 7.593 | 7.425 | 7.562 | 201,183,856 | +0.02(+0.20%) |
Jun 02, 2010 | 7.394 | 7.547 | 7.323 | 7.547 | 130,394 | +0.23(+3.13%) |
Jun 01, 2010 | 7.394 | 7.501 | 7.308 | 7.318 | 85,557 | -0.16(-2.11%) |
May 28, 2010 | 7.476 | 7.628 | 7.448 | 7.476 | 250,364,656 | -0.17(-2.20%) |
May 27, 2010 | 7.471 | 7.649 | 7.427 | 7.644 | 239,535,472 | +0.33(+4.53%) |
May 26, 2010 | 7.481 | 7.496 | 7.272 | 7.313 | 330,884 | -0.05(-0.69%) |
May 25, 2010 | 7.094 | 7.369 | 7.048 | 7.364 | 1,181,962 | +0.07(+0.91%) |
May 24, 2010 | 7.547 | 7.547 | 7.287 | 7.297 | 211,616,400 | -0.21(-2.85%) |
May 21, 2010 | 7.104 | 7.607 | 7.104 | 7.511 | 409,551,712 | +0.26(+3.55%) |
May 20, 2010 | 7.318 | 7.471 | 7.241 | 7.254 | 531,081 | -0.35(-4.65%) |
May 19, 2010 | 7.524 | 7.684 | 7.455 | 7.608 | 450,495,488 | +0.01(+0.13%) |
May 18, 2010 | 7.914 | 7.919 | 7.542 | 7.598 | 286,327 | -0.22(-2.86%) |
May 17, 2010 | 7.817 | 7.888 | 7.633 | 7.822 | 343,234,912 | +0.01(+0.07%) |
May 14, 2010 | 7.817 | 7.939 | 7.736 | 7.817 | 296,096,768 | -0.21(-2.60%) |
May 13, 2010 | 8.148 | 8.168 | 8.026 | 8.026 | 187,356,096 | -0.15(-1.81%) |
May 12, 2010 | 8.133 | 8.178 | 8.066 | 8.173 | 172,347,088 | +0.09(+1.13%) |
May 11, 2010 | 8.163 | 8.214 | 8.046 | 8.082 | 38,186 | -0.03(-0.38%) |
May 10, 2010 | 8.038 | 8.138 | 7.980 | 8.113 | 351,224,064 | +0.43(+5.57%) |
May 07, 2010 | 7.776 | 7.912 | 7.572 | 7.684 | 692,475,200 | -0.09(-1.11%) |
May 06, 2010 | 7.781 | 8.168 | 7.415 | 7.771 | 912,962 | -0.26(-3.23%) |
May 05, 2010 | 8.107 | 8.250 | 8.021 | 8.030 | 362,376,352 | -0.13(-1.57%) |
May 04, 2010 | 8.265 | 8.290 | 8.107 | 8.158 | 172,814 | -0.23(-2.73%) |
May 03, 2010 | 8.301 | 8.408 | 8.275 | 8.387 | 176,780,112 | +0.16(+1.92%) |
Apr 30, 2010 | 8.392 | 8.418 | 8.214 | 8.229 | 328,849,312 | -0.20(-2.42%) |
Apr 29, 2010 | 8.352 | 8.479 | 8.311 | 8.433 | 244,160,112 | +0.19(+2.29%) |
Apr 28, 2010 | 8.239 | 8.301 | 8.168 | 8.245 | 310,822,496 | +0.12(+1.45%) |
Apr 27, 2010 | 8.318 | 8.413 | 8.107 | 8.127 | 166,902 | -0.28(-3.38%) |
Apr 26, 2010 | 8.540 | 8.540 | 8.392 | 8.411 | 205,560,576 | -0.13(-1.56%) |
Apr 23, 2010 | 8.535 | 8.580 | 8.489 | 8.545 | 173,968,448 | +0.03(+0.30%) |
Apr 22, 2010 | 8.382 | 8.545 | 8.346 | 8.520 | 372,644,480 | +0.05(+0.54%) |
Apr 21, 2010 | 8.530 | 8.606 | 8.377 | 8.474 | 53,505 | -0.05(-0.60%) |
Apr 20, 2010 | 8.479 | 8.525 | 8.428 | 8.525 | 60,725 | +0.11(+1.33%) |
Apr 19, 2010 | 8.234 | 8.428 | 8.224 | 8.413 | 509,610,240 | +0.08(+0.98%) |
Apr 16, 2010 | 8.611 | 8.621 | 8.183 | 8.331 | 747,427,072 | -0.32(-3.65%) |
Apr 15, 2010 | 8.703 | 8.718 | 8.621 | 8.647 | 162,083,808 | -0.04(-0.41%) |
Apr 14, 2010 | 8.570 | 8.688 | 8.560 | 8.683 | 247,615,920 | +0.22(+2.59%) |
Apr 13, 2010 | 8.448 | 8.511 | 8.408 | 8.464 | 136,040,992 | +0.01(+0.06%) |
Apr 12, 2010 | 8.448 | 8.493 | 8.438 | 8.458 | 90,454,544 | +0.04(+0.42%) |
Apr 09, 2010 | 8.423 | 8.443 | 8.372 | 8.423 | 103,656,688 | +0.03(+0.37%) |
Apr 08, 2010 | 8.296 | 8.418 | 8.260 | 8.392 | 137,578,656 | +0.07(+0.80%) |
Apr 07, 2010 | 8.377 | 8.408 | 8.275 | 8.326 | 146,025,984 | -0.03(-0.37%) |
Apr 06, 2010 | 8.265 | 8.377 | 8.250 | 8.357 | 101,079,216 | +0.09(+1.05%) |
Apr 05, 2010 | 8.234 | 8.280 | 8.211 | 8.270 | 88,193,992 | +0.08(+1.00%) |