Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.460 | 7.460 | 6.990 | 7.070 | 18,083 | -0.41(-5.48%) |
Jun 29, 2010 | 7.340 | 7.890 | 7.330 | 7.480 | 41,987 | +0.27(+3.67%) |
Jun 25, 2010 | 7.280 | 7.570 | 6.940 | 7.215 | 1,019,157 | -0.07(-0.89%) |
Jun 24, 2010 | 8.110 | 8.510 | 7.150 | 7.280 | 122,568 | -0.59(-7.50%) |
Jun 23, 2010 | 6.940 | 8.250 | 6.900 | 7.870 | 99,716 | +0.87(+12.43%) |
Jun 22, 2010 | 7.210 | 7.350 | 6.990 | 7.000 | 49,287 | -0.21(-2.91%) |
Jun 21, 2010 | 7.120 | 7.390 | 6.900 | 7.210 | 35,693 | +0.01(+0.14%) |
Jun 18, 2010 | 7.420 | 7.700 | 7.195 | 7.200 | 33,165 | -0.24(-3.23%) |
Jun 17, 2010 | 7.110 | 7.440 | 7.110 | 7.440 | 16,228 | +0.25(+3.48%) |
Jun 16, 2010 | 7.280 | 7.300 | 7.030 | 7.190 | 244,892 | -0.03(-0.42%) |
Jun 15, 2010 | 7.290 | 7.340 | 7.000 | 7.220 | 38,889 | -0.18(-2.43%) |
Jun 14, 2010 | 7.320 | 7.500 | 7.280 | 7.400 | 24,554 | -0.02(-0.27%) |
Jun 11, 2010 | 7.360 | 7.450 | 7.350 | 7.420 | 11,567 | -0.03(-0.40%) |
Jun 10, 2010 | 7.520 | 7.850 | 7.450 | 7.450 | 82,261 | -0.06(-0.80%) |
Jun 09, 2010 | 7.740 | 8.100 | 7.510 | 7.510 | 74,081 | -0.19(-2.47%) |
Jun 08, 2010 | 8.280 | 8.280 | 7.700 | 7.700 | 38,747 | -0.28(-3.51%) |
Jun 07, 2010 | 7.650 | 8.600 | 7.500 | 7.980 | 51,588 | +0.34(+4.45%) |
Jun 04, 2010 | 8.050 | 8.220 | 7.600 | 7.640 | 4,141 | -0.36(-4.50%) |
Jun 03, 2010 | 7.700 | 8.250 | 7.700 | 8.000 | 12,700 | -0.26(-3.15%) |
Jun 02, 2010 | 8.190 | 8.280 | 7.830 | 8.260 | 6,373 | +0.44(+5.63%) |
Jun 01, 2010 | 8.000 | 8.140 | 7.610 | 7.820 | 8,365 | -0.19(-2.37%) |
May 28, 2010 | 8.020 | 8.020 | 7.520 | 8.010 | 9,850 | -0.01(-0.12%) |
May 27, 2010 | 7.900 | 8.120 | 7.730 | 8.020 | 13,094 | +0.37(+4.84%) |
May 26, 2010 | 7.810 | 7.810 | 7.559 | 7.650 | 10,192 | -0.33(-4.14%) |
May 25, 2010 | 7.800 | 8.010 | 7.510 | 7.980 | 28,868 | +0.09(+1.14%) |
May 24, 2010 | 8.280 | 8.280 | 7.720 | 7.890 | 8,756 | -0.26(-3.19%) |
May 21, 2010 | 7.520 | 8.300 | 7.520 | 8.150 | 19,973 | +0.25(+3.16%) |
May 20, 2010 | 7.880 | 7.930 | 7.310 | 7.900 | 48,503 | -0.20(-2.47%) |
May 19, 2010 | 8.300 | 8.300 | 7.970 | 8.100 | 25,706 | -0.13(-1.58%) |
May 18, 2010 | 8.116 | 8.300 | 8.110 | 8.230 | 11,785 | +0.03(+0.37%) |
May 17, 2010 | 8.380 | 8.670 | 8.049 | 8.200 | 43,631 | -0.30(-3.53%) |
May 14, 2010 | 8.320 | 8.690 | 8.225 | 8.500 | 31,793 | -0.13(-1.51%) |
May 13, 2010 | 8.400 | 8.720 | 8.255 | 8.630 | 24,208 | -0.13(-1.48%) |
May 12, 2010 | 8.500 | 8.900 | 8.370 | 8.760 | 49,405 | +0.66(+8.15%) |
May 11, 2010 | 8.140 | 8.320 | 7.730 | 8.100 | 19,226 | +0.18(+2.27%) |
May 10, 2010 | 8.000 | 8.210 | 7.850 | 7.920 | 22,416 | +0.10(+1.28%) |
May 07, 2010 | 7.770 | 8.100 | 7.010 | 7.820 | 93,625 | -0.08(-1.01%) |
May 06, 2010 | 8.480 | 8.790 | 7.510 | 7.900 | 89,636 | -0.66(-7.71%) |
May 05, 2010 | 8.710 | 9.035 | 8.400 | 8.560 | 39,668 | -0.16(-1.83%) |
May 04, 2010 | 8.610 | 9.120 | 8.540 | 8.720 | 31,819 | -0.07(-0.80%) |
May 03, 2010 | 9.530 | 9.530 | 8.600 | 8.790 | 117,239 | -0.67(-7.08%) |
Apr 30, 2010 | 9.020 | 9.490 | 8.960 | 9.460 | 27,986 | +0.15(+1.61%) |
Apr 29, 2010 | 9.242 | 9.630 | 8.950 | 9.310 | 40,513 | +0.49(+5.56%) |
Apr 28, 2010 | 9.370 | 9.390 | 8.610 | 8.820 | 81,982 | -0.21(-2.33%) |
Apr 27, 2010 | 9.190 | 9.289 | 8.910 | 9.030 | 20,138 | -0.01(-0.07%) |
Apr 26, 2010 | 9.090 | 9.389 | 8.900 | 9.036 | 38,421 | -0.01(-0.15%) |
Apr 23, 2010 | 9.100 | 9.380 | 8.900 | 9.050 | 54,758 | +0.05(+0.56%) |
Apr 22, 2010 | 9.910 | 9.910 | 8.700 | 9.000 | 83,161 | -0.63(-6.54%) |
Apr 21, 2010 | 9.540 | 9.830 | 9.540 | 9.630 | 118,167 | +0.24(+2.56%) |
Apr 20, 2010 | 8.900 | 9.390 | 8.873 | 9.390 | 26,275 | +0.53(+5.98%) |
Apr 19, 2010 | 8.900 | 8.920 | 8.765 | 8.860 | 17,018 | -0.04(-0.45%) |
Apr 16, 2010 | 8.630 | 9.000 | 8.550 | 8.900 | 37,763 | +0.01(+0.11%) |
Apr 15, 2010 | 8.800 | 8.900 | 8.550 | 8.890 | 15,312 | +0.01(+0.11%) |
Apr 14, 2010 | 8.890 | 9.000 | 8.800 | 8.880 | 31,344 | +0.07(+0.79%) |
Apr 13, 2010 | 9.190 | 9.260 | 8.810 | 8.810 | 45,909 | -0.69(-7.26%) |
Apr 12, 2010 | 9.170 | 9.500 | 8.850 | 9.500 | 46,020 | +0.15(+1.60%) |
Apr 09, 2010 | 9.240 | 9.400 | 9.180 | 9.350 | 30,440 | +0.04(+0.43%) |
Apr 08, 2010 | 9.400 | 9.610 | 9.240 | 9.310 | 34,786 | -0.08(-0.85%) |
Apr 07, 2010 | 9.200 | 9.390 | 9.010 | 9.390 | 55,224 | +0.16(+1.73%) |
Apr 06, 2010 | 9.170 | 9.250 | 9.088 | 9.230 | 18,480 | -0.11(-1.18%) |
Apr 05, 2010 | 9.002 | 9.400 | 8.950 | 9.340 | 38,141 | +0.27(+2.98%) |