Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.390 | 7.460 | 7.050 | 7.080 | 224,429 | -0.29(-3.93%) |
Jun 29, 2010 | 8.010 | 8.030 | 7.250 | 7.370 | 196,856 | -0.74(-9.12%) |
Jun 25, 2010 | 7.940 | 8.280 | 7.880 | 8.110 | 500,940 | +0.19(+2.40%) |
Jun 24, 2010 | 7.980 | 8.150 | 7.920 | 7.920 | 147,660 | -0.11(-1.37%) |
Jun 23, 2010 | 8.040 | 8.210 | 7.900 | 8.030 | 111,678 | +0.02(+0.25%) |
Jun 22, 2010 | 8.140 | 8.410 | 8.010 | 8.010 | 157,277 | -0.07(-0.87%) |
Jun 21, 2010 | 8.490 | 8.490 | 8.020 | 8.080 | 138,386 | -0.29(-3.46%) |
Jun 18, 2010 | 8.660 | 8.660 | 8.030 | 8.370 | 565,051 | -0.22(-2.56%) |
Jun 17, 2010 | 8.280 | 8.610 | 8.170 | 8.590 | 199,604 | +0.32(+3.87%) |
Jun 16, 2010 | 8.180 | 8.380 | 8.110 | 8.270 | 94,494 | -0.02(-0.24%) |
Jun 15, 2010 | 7.790 | 8.330 | 7.620 | 8.290 | 359,823 | +0.62(+8.08%) |
Jun 14, 2010 | 7.680 | 7.850 | 7.580 | 7.670 | 194,098 | +0.10(+1.32%) |
Jun 11, 2010 | 7.350 | 7.640 | 7.350 | 7.570 | 218,947 | +0.11(+1.41%) |
Jun 10, 2010 | 7.370 | 7.490 | 7.200 | 7.465 | 252,528 | +0.25(+3.54%) |
Jun 09, 2010 | 7.070 | 7.430 | 6.820 | 7.210 | 343,313 | +0.26(+3.74%) |
Jun 08, 2010 | 7.200 | 7.300 | 6.890 | 6.950 | 558,249 | -0.05(-0.71%) |
Jun 07, 2010 | 7.550 | 7.550 | 6.970 | 7.000 | 397,129 | -0.54(-7.10%) |
Jun 04, 2010 | 7.800 | 7.970 | 7.490 | 7.535 | 280,166 | -0.53(-6.57%) |
Jun 03, 2010 | 7.880 | 8.140 | 7.880 | 8.065 | 259,027 | +0.17(+2.22%) |
Jun 02, 2010 | 7.790 | 7.960 | 7.690 | 7.890 | 186,845 | +0.16(+2.07%) |
Jun 01, 2010 | 8.060 | 8.100 | 7.720 | 7.730 | 244,111 | -0.43(-5.27%) |
May 28, 2010 | 8.310 | 8.320 | 8.080 | 8.160 | 223,655 | -0.15(-1.81%) |
May 27, 2010 | 8.350 | 8.443 | 8.000 | 8.310 | 444,410 | +0.20(+2.47%) |
May 26, 2010 | 7.990 | 8.230 | 7.990 | 8.110 | 466,262 | +0.19(+2.40%) |
May 25, 2010 | 7.760 | 7.960 | 7.566 | 7.920 | 246,686 | -0.08(-1.00%) |
May 24, 2010 | 8.020 | 8.240 | 7.930 | 8.000 | 306,835 | -0.02(-0.25%) |
May 21, 2010 | 7.570 | 8.290 | 7.500 | 8.020 | 347,174 | +0.31(+4.02%) |
May 20, 2010 | 7.730 | 8.210 | 7.570 | 7.710 | 416,044 | -0.26(-3.26%) |
May 19, 2010 | 8.020 | 8.055 | 7.680 | 7.970 | 286,212 | -0.05(-0.62%) |
May 18, 2010 | 8.350 | 8.440 | 8.000 | 8.020 | 157,522 | -0.20(-2.43%) |
May 17, 2010 | 8.380 | 8.490 | 8.030 | 8.220 | 137,759 | -0.16(-1.91%) |
May 14, 2010 | 8.600 | 8.620 | 8.280 | 8.380 | 204,002 | -0.34(-3.90%) |
May 13, 2010 | 8.760 | 8.990 | 8.630 | 8.720 | 224,913 | -0.03(-0.34%) |
May 12, 2010 | 8.460 | 8.800 | 8.420 | 8.750 | 136,566 | +0.34(+4.04%) |
May 11, 2010 | 8.510 | 8.590 | 8.190 | 8.410 | 165,584 | +0.03(+0.36%) |
May 10, 2010 | 8.210 | 8.530 | 8.150 | 8.380 | 282,194 | +0.38(+4.75%) |
May 07, 2010 | 8.100 | 8.310 | 7.660 | 8.000 | 615,112 | -0.15(-1.84%) |
May 06, 2010 | 8.300 | 8.454 | 7.700 | 8.150 | 1,395,252 | -0.19(-2.28%) |
May 05, 2010 | 8.590 | 9.400 | 8.320 | 8.340 | 2,293,430 | -1.48(-15.07%) |
May 04, 2010 | 9.990 | 10.20 | 9.730 | 9.820 | 376,231 | -0.37(-3.63%) |
May 03, 2010 | 9.890 | 10.39 | 9.810 | 10.19 | 239,149 | +0.33(+3.35%) |
Apr 30, 2010 | 10.14 | 10.19 | 9.860 | 9.860 | 327,154 | -0.31(-3.05%) |
Apr 29, 2010 | 10.07 | 10.20 | 9.820 | 10.17 | 456,747 | +0.16(+1.60%) |
Apr 28, 2010 | 10.13 | 10.17 | 9.750 | 10.01 | 238,056 | -0.08(-0.79%) |
Apr 27, 2010 | 10.56 | 10.68 | 10.05 | 10.09 | 209,171 | -0.55(-5.17%) |
Apr 26, 2010 | 10.92 | 11.08 | 10.62 | 10.64 | 225,668 | -0.26(-2.39%) |
Apr 23, 2010 | 10.95 | 11.03 | 10.73 | 10.90 | 171,013 | +0.02(+0.18%) |
Apr 22, 2010 | 10.52 | 10.94 | 10.41 | 10.88 | 252,294 | +0.25(+2.35%) |
Apr 21, 2010 | 10.35 | 10.70 | 10.26 | 10.63 | 336,139 | +0.36(+3.51%) |
Apr 20, 2010 | 10.09 | 10.33 | 10.05 | 10.27 | 419,980 | +0.26(+2.60%) |
Apr 19, 2010 | 10.08 | 10.29 | 9.730 | 10.01 | 289,287 | -0.09(-0.89%) |
Apr 16, 2010 | 10.46 | 10.53 | 9.950 | 10.10 | 265,783 | -0.37(-3.53%) |
Apr 15, 2010 | 10.40 | 10.61 | 10.24 | 10.47 | 262,442 | +0.08(+0.77%) |
Apr 14, 2010 | 10.33 | 10.40 | 10.18 | 10.39 | 407,972 | +0.13(+1.27%) |
Apr 13, 2010 | 10.36 | 10.45 | 10.12 | 10.26 | 353,134 | -0.14(-1.35%) |
Apr 12, 2010 | 10.49 | 10.53 | 10.34 | 10.40 | 284,311 | +0.01(+0.10%) |
Apr 09, 2010 | 10.55 | 10.58 | 10.14 | 10.39 | 559,846 | -0.19(-1.80%) |
Apr 08, 2010 | 10.95 | 11.05 | 10.56 | 10.58 | 376,912 | -0.42(-3.82%) |
Apr 07, 2010 | 10.98 | 11.34 | 10.95 | 11.00 | 316,559 | +0.05(+0.46%) |
Apr 06, 2010 | 10.75 | 10.98 | 10.68 | 10.95 | 162,658 | +0.15(+1.39%) |
Apr 05, 2010 | 10.72 | 10.85 | 10.58 | 10.80 | 236,723 | +0.14(+1.31%) |