Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.465 | 7.706 | 7.291 | 7.305 | 220,406 | -0.20(-2.61%) |
Jun 29, 2010 | 7.633 | 7.884 | 7.383 | 7.501 | 427,849 | -0.05(-0.60%) |
Jun 25, 2010 | 7.373 | 7.597 | 7.246 | 7.547 | 3,931,369 | +0.19(+2.54%) |
Jun 24, 2010 | 7.332 | 7.679 | 7.200 | 7.360 | 448,279 | +0.03(+0.37%) |
Jun 23, 2010 | 7.392 | 7.515 | 7.000 | 7.332 | 583,403 | -0.10(-1.29%) |
Jun 22, 2010 | 7.569 | 7.875 | 7.332 | 7.428 | 187,737 | -0.16(-2.16%) |
Jun 21, 2010 | 7.806 | 8.021 | 7.588 | 7.592 | 210,124 | -0.15(-1.94%) |
Jun 18, 2010 | 8.052 | 8.066 | 7.524 | 7.743 | 365,592 | -0.26(-3.19%) |
Jun 17, 2010 | 8.340 | 8.390 | 7.897 | 7.998 | 238,411 | -0.31(-3.78%) |
Jun 16, 2010 | 8.203 | 8.385 | 8.180 | 8.312 | 388,453 | +0.11(+1.33%) |
Jun 15, 2010 | 8.066 | 8.312 | 7.907 | 8.203 | 493,935 | +0.30(+3.75%) |
Jun 14, 2010 | 7.638 | 8.066 | 7.583 | 7.907 | 414,694 | +0.27(+3.58%) |
Jun 11, 2010 | 7.424 | 7.633 | 7.424 | 7.633 | 62,074 | +0.15(+2.07%) |
Jun 10, 2010 | 7.455 | 7.624 | 7.383 | 7.478 | 171,446 | +0.08(+1.11%) |
Jun 09, 2010 | 7.396 | 7.519 | 7.355 | 7.396 | 139,827 | -0.03(-0.43%) |
Jun 08, 2010 | 7.351 | 7.465 | 7.337 | 7.428 | 450,304 | +0.05(+0.68%) |
Jun 07, 2010 | 7.451 | 7.515 | 7.177 | 7.378 | 556,740 | -0.11(-1.52%) |
Jun 04, 2010 | 7.592 | 7.670 | 7.405 | 7.492 | 256,881 | -0.15(-2.03%) |
Jun 03, 2010 | 7.583 | 7.743 | 7.583 | 7.647 | 389,206 | +0.01(+0.18%) |
Jun 02, 2010 | 7.387 | 7.633 | 7.383 | 7.633 | 571,703 | +0.18(+2.45%) |
Jun 01, 2010 | 7.383 | 7.487 | 7.296 | 7.451 | 205,735 | +0.01(+0.18%) |
May 28, 2010 | 7.515 | 7.519 | 7.091 | 7.437 | 283,271 | -0.08(-1.03%) |
May 27, 2010 | 7.460 | 7.519 | 7.342 | 7.515 | 256,908 | +0.11(+1.48%) |
May 26, 2010 | 7.159 | 7.424 | 7.155 | 7.405 | 228,824 | +0.26(+3.70%) |
May 25, 2010 | 7.136 | 7.223 | 6.975 | 7.141 | 154,325 | -0.04(-0.51%) |
May 24, 2010 | 6.840 | 7.259 | 6.836 | 7.177 | 192,362 | +0.32(+4.65%) |
May 21, 2010 | 6.950 | 7.118 | 6.790 | 6.858 | 159,649 | -0.15(-2.18%) |
May 20, 2010 | 7.383 | 7.465 | 6.995 | 7.011 | 248,916 | -0.43(-5.82%) |
May 19, 2010 | 7.519 | 7.588 | 7.428 | 7.444 | 126,564 | -0.11(-1.48%) |
May 18, 2010 | 7.519 | 7.635 | 7.510 | 7.556 | 216,053 | +0.05(+0.67%) |
May 17, 2010 | 7.588 | 7.642 | 7.396 | 7.506 | 226,118 | -0.10(-1.32%) |
May 14, 2010 | 7.533 | 7.715 | 7.519 | 7.606 | 340,827 | -0.01(-0.12%) |
May 13, 2010 | 7.419 | 7.656 | 7.360 | 7.615 | 544,155 | +0.27(+3.66%) |
May 12, 2010 | 7.036 | 7.487 | 7.036 | 7.346 | 423,857 | +0.36(+5.15%) |
May 11, 2010 | 6.717 | 7.027 | 6.585 | 6.986 | 1,243,121 | +0.01(+0.13%) |
May 10, 2010 | 6.977 | 7.537 | 6.918 | 6.977 | 613,885 | -0.20(-2.79%) |
May 07, 2010 | 7.278 | 7.451 | 6.940 | 7.177 | 268,996 | -0.07(-0.94%) |
May 06, 2010 | 7.383 | 7.455 | 7.155 | 7.246 | 280,561 | -0.20(-2.63%) |
May 05, 2010 | 7.428 | 7.620 | 7.337 | 7.442 | 258,340 | -0.14(-1.86%) |
May 04, 2010 | 7.569 | 7.674 | 7.490 | 7.583 | 619,773 | -0.04(-0.54%) |
May 03, 2010 | 7.610 | 7.747 | 7.393 | 7.624 | 237,950 | -0.02(-0.30%) |
Apr 30, 2010 | 7.665 | 7.724 | 7.560 | 7.647 | 360,407 | -0.01(-0.12%) |
Apr 29, 2010 | 7.565 | 7.724 | 7.442 | 7.656 | 649,272 | +0.13(+1.69%) |
Apr 28, 2010 | 7.496 | 7.588 | 7.282 | 7.528 | 217,198 | -0.01(-0.18%) |
Apr 27, 2010 | 7.250 | 7.578 | 7.250 | 7.542 | 254,606 | +0.05(+0.61%) |
Apr 26, 2010 | 7.419 | 7.569 | 7.291 | 7.496 | 319,530 | +0.16(+2.17%) |
Apr 23, 2010 | 7.278 | 7.467 | 7.250 | 7.337 | 332,447 | +0.04(+0.56%) |
Apr 22, 2010 | 7.455 | 7.528 | 7.198 | 7.296 | 397,005 | -0.15(-2.08%) |
Apr 21, 2010 | 7.533 | 7.578 | 7.451 | 7.451 | 260,596 | -0.06(-0.79%) |
Apr 20, 2010 | 7.519 | 7.711 | 7.442 | 7.510 | 257,829 | -0.03(-0.36%) |
Apr 19, 2010 | 7.747 | 7.747 | 7.474 | 7.537 | 187,855 | -0.21(-2.71%) |
Apr 16, 2010 | 7.442 | 7.834 | 7.323 | 7.747 | 442,643 | +0.20(+2.66%) |
Apr 15, 2010 | 7.496 | 7.583 | 7.405 | 7.547 | 415,260 | +0.05(+0.67%) |
Apr 14, 2010 | 7.462 | 7.583 | 7.387 | 7.496 | 270,144 | +0.01(+0.18%) |
Apr 13, 2010 | 7.428 | 7.519 | 7.291 | 7.483 | 923,072 | -0.04(-0.55%) |
Apr 12, 2010 | 7.373 | 7.551 | 7.230 | 7.524 | 546,316 | +0.23(+3.19%) |
Apr 09, 2010 | 7.114 | 7.424 | 7.018 | 7.291 | 891,743 | +0.13(+1.78%) |
Apr 08, 2010 | 6.895 | 7.177 | 6.881 | 7.164 | 702,415 | +0.28(+4.11%) |
Apr 07, 2010 | 6.954 | 6.959 | 6.881 | 6.881 | 669,140 | -0.09(-1.24%) |
Apr 06, 2010 | 6.849 | 6.968 | 6.849 | 6.968 | 429,701 | +0.11(+1.59%) |
Apr 05, 2010 | 6.968 | 6.968 | 6.745 | 6.858 | 1,466,016 | -0.03(-0.46%) |