Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.476 | 7.517 | 7.353 | 7.404 | 710 | -0.11(-1.44%) |
Jun 29, 2010 | 7.674 | 7.739 | 7.421 | 7.512 | 7,790,521 | -0.24(-3.05%) |
Jun 25, 2010 | 7.748 | 7.941 | 7.647 | 7.748 | 31,654,888 | -0.02(-0.25%) |
Jun 24, 2010 | 7.767 | 8.093 | 7.743 | 7.767 | 7,586,826 | -0.36(-4.44%) |
Jun 23, 2010 | 8.261 | 8.280 | 7.996 | 8.129 | 6,071,767 | -0.17(-2.03%) |
Jun 22, 2010 | 8.297 | 8.709 | 8.285 | 8.297 | 7,974 | -0.32(-3.72%) |
Jun 21, 2010 | 8.564 | 8.755 | 8.545 | 8.617 | 5,217,445 | +0.19(+2.23%) |
Jun 18, 2010 | 8.430 | 8.531 | 8.314 | 8.430 | 4,722,883 | +0.05(+0.57%) |
Jun 17, 2010 | 8.381 | 8.501 | 8.288 | 8.381 | 1,544 | -0.01(-0.09%) |
Jun 16, 2010 | 8.059 | 8.420 | 7.999 | 8.389 | 4,689,583 | +0.26(+3.14%) |
Jun 15, 2010 | 8.133 | 8.150 | 7.919 | 8.133 | 13,859 | +0.08(+1.02%) |
Jun 14, 2010 | 8.006 | 8.153 | 7.955 | 8.052 | 5,236,430 | +0.14(+1.73%) |
Jun 11, 2010 | 7.676 | 7.954 | 7.633 | 7.914 | 3,188,969 | +0.07(+0.95%) |
Jun 10, 2010 | 7.840 | 7.854 | 7.582 | 7.840 | 12,874 | +0.30(+4.03%) |
Jun 09, 2010 | 7.231 | 7.765 | 7.223 | 7.536 | 10,090,049 | +0.40(+5.56%) |
Jun 08, 2010 | 7.199 | 7.262 | 6.800 | 7.139 | 4,525,132 | -0.02(-0.24%) |
Jun 07, 2010 | 7.406 | 7.423 | 7.026 | 7.156 | 8,027,180 | -0.18(-2.46%) |
Jun 04, 2010 | 7.336 | 7.748 | 7.284 | 7.336 | 3,814,432 | -0.50(-6.39%) |
Jun 03, 2010 | 7.837 | 7.977 | 7.657 | 7.837 | 3,058,608 | -0.02(-0.28%) |
Jun 02, 2010 | 7.859 | 7.861 | 7.565 | 7.859 | 4,452,405 | +0.21(+2.74%) |
Jun 01, 2010 | 7.929 | 7.960 | 7.637 | 7.649 | 4,266,905 | -0.34(-4.31%) |
May 28, 2010 | 7.994 | 8.263 | 7.917 | 7.994 | 5,358,190 | -0.00(-0.06%) |
May 27, 2010 | 7.847 | 8.001 | 7.753 | 7.999 | 5,327,522 | +0.37(+4.83%) |
May 26, 2010 | 7.630 | 7.979 | 7.546 | 7.630 | 11,276 | +0.05(+0.60%) |
May 25, 2010 | 7.255 | 7.606 | 7.081 | 7.584 | 4,921,104 | +0.08(+1.12%) |
May 24, 2010 | 7.589 | 7.842 | 7.491 | 7.500 | 3,422,276 | -0.08(-1.02%) |
May 21, 2010 | 7.228 | 7.657 | 7.168 | 7.577 | 5,336,369 | +0.16(+2.11%) |
May 20, 2010 | 7.422 | 7.702 | 7.375 | 7.421 | 5,282,044 | -0.37(-4.79%) |
May 19, 2010 | 7.823 | 8.018 | 7.657 | 7.794 | 5,291,601 | -0.09(-1.16%) |
May 18, 2010 | 8.300 | 8.331 | 7.828 | 7.885 | 3,488,030 | -0.27(-3.34%) |
May 17, 2010 | 8.155 | 8.194 | 7.765 | 8.158 | 5,982,378 | +0.05(+0.59%) |
May 14, 2010 | 8.109 | 8.338 | 7.994 | 8.109 | 5,335,957 | -0.20(-2.38%) |
May 13, 2010 | 8.432 | 8.738 | 8.218 | 8.307 | 7,139,208 | -0.13(-1.60%) |
May 12, 2010 | 8.198 | 8.511 | 8.173 | 8.442 | 5,445,033 | +0.31(+3.79%) |
May 11, 2010 | 8.189 | 8.251 | 8.083 | 8.133 | 3,764,544 | +0.06(+0.75%) |
May 10, 2010 | 7.958 | 8.078 | 7.919 | 8.073 | 6,142,297 | +0.76(+10.37%) |
May 07, 2010 | 7.498 | 7.710 | 7.240 | 7.315 | 8,727,210 | -0.17(-2.25%) |
May 06, 2010 | 7.702 | 7.919 | 6.848 | 7.483 | 791,147 | -0.16(-2.08%) |
May 05, 2010 | 7.702 | 7.910 | 7.587 | 7.642 | 6,339,397 | -0.38(-4.77%) |
May 04, 2010 | 8.191 | 8.215 | 7.953 | 8.025 | 5,595,218 | -0.30(-3.64%) |
May 03, 2010 | 8.170 | 8.355 | 8.170 | 8.328 | 3,995,799 | +0.21(+2.64%) |
Apr 30, 2010 | 8.458 | 8.475 | 8.114 | 8.114 | 4,496,080 | -0.31(-3.63%) |
Apr 29, 2010 | 8.309 | 8.451 | 8.263 | 8.420 | 5,157,552 | +0.20(+2.40%) |
Apr 28, 2010 | 8.136 | 8.232 | 8.008 | 8.223 | 4,929,427 | +0.17(+2.09%) |
Apr 27, 2010 | 8.210 | 8.263 | 7.950 | 8.054 | 6,656,234 | -0.20(-2.39%) |
Apr 26, 2010 | 8.422 | 8.478 | 8.206 | 8.251 | 5,217,948 | -0.13(-1.49%) |
Apr 23, 2010 | 8.617 | 8.704 | 8.273 | 8.377 | 9,450,099 | -0.21(-2.44%) |
Apr 22, 2010 | 8.275 | 8.620 | 8.194 | 8.586 | 11,195,869 | +0.21(+2.53%) |
Apr 21, 2010 | 8.061 | 8.401 | 7.794 | 8.374 | 27,733,568 | +0.85(+11.33%) |
Apr 20, 2010 | 7.394 | 7.616 | 7.380 | 7.522 | 21,804 | +0.15(+2.02%) |
Apr 19, 2010 | 7.315 | 7.447 | 7.223 | 7.373 | 3,537,296 | +0.01(+0.13%) |
Apr 16, 2010 | 7.471 | 7.522 | 7.197 | 7.363 | 3,885,149 | -0.15(-2.02%) |
Apr 15, 2010 | 7.534 | 7.637 | 7.433 | 7.515 | 2,932,312 | -0.02(-0.32%) |
Apr 14, 2010 | 7.440 | 7.548 | 7.421 | 7.539 | 2,292,741 | +0.13(+1.75%) |
Apr 13, 2010 | 7.515 | 7.546 | 7.327 | 7.409 | 2,260,105 | -0.11(-1.44%) |
Apr 12, 2010 | 7.411 | 7.551 | 7.358 | 7.517 | 4,004,924 | +0.12(+1.56%) |
Apr 09, 2010 | 7.368 | 7.421 | 7.233 | 7.401 | 2,389,386 | +0.04(+0.52%) |
Apr 08, 2010 | 7.271 | 7.454 | 7.103 | 7.363 | 3,343,992 | +0.07(+0.92%) |
Apr 07, 2010 | 7.440 | 7.452 | 7.199 | 7.296 | 3,232,678 | -0.16(-2.13%) |
Apr 06, 2010 | 7.488 | 7.510 | 7.414 | 7.454 | 2,032,400 | -0.00(-0.06%) |
Apr 05, 2010 | 7.414 | 7.527 | 7.414 | 7.459 | 2,041,487 | +0.09(+1.24%) |