Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.781 | 7.060 | 6.759 | 6.781 | 1,974 | -0.16(-2.27%) |
Jun 29, 2010 | 7.168 | 7.168 | 6.874 | 6.938 | 167,698 | -0.46(-6.20%) |
Jun 25, 2010 | 7.397 | 7.440 | 7.182 | 7.397 | 277,569 | +0.16(+2.28%) |
Jun 24, 2010 | 7.232 | 7.383 | 7.175 | 7.232 | 146 | -0.11(-1.56%) |
Jun 23, 2010 | 7.347 | 7.469 | 7.254 | 7.347 | 80,275 | +0.01(+0.10%) |
Jun 22, 2010 | 7.340 | 7.662 | 7.333 | 7.340 | 717 | -0.21(-2.75%) |
Jun 21, 2010 | 7.813 | 7.949 | 7.476 | 7.548 | 110,868 | -0.20(-2.59%) |
Jun 18, 2010 | 7.748 | 8.085 | 7.734 | 7.748 | 168,252 | -0.15(-1.91%) |
Jun 17, 2010 | 7.899 | 7.985 | 7.763 | 7.899 | 139 | -0.06(-0.81%) |
Jun 16, 2010 | 7.963 | 8.092 | 7.856 | 7.963 | 153,303 | -0.10(-1.24%) |
Jun 15, 2010 | 8.064 | 8.099 | 7.920 | 8.064 | 1,247 | +0.18(+2.27%) |
Jun 14, 2010 | 8.028 | 8.064 | 7.856 | 7.884 | 163,994 | -0.04(-0.54%) |
Jun 11, 2010 | 7.798 | 7.970 | 7.727 | 7.927 | 142,787 | +0.00(+0.00%) |
Jun 10, 2010 | 7.927 | 7.935 | 7.533 | 7.927 | 1,159 | +0.54(+7.38%) |
Jun 09, 2010 | 7.598 | 7.634 | 7.318 | 7.383 | 160,717 | -0.14(-1.81%) |
Jun 08, 2010 | 7.390 | 7.591 | 7.146 | 7.519 | 171,278 | +0.16(+2.14%) |
Jun 07, 2010 | 7.605 | 7.720 | 7.340 | 7.361 | 118,642 | -0.22(-2.84%) |
Jun 04, 2010 | 7.576 | 7.841 | 7.540 | 7.576 | 176,363 | -0.37(-4.60%) |
Jun 03, 2010 | 7.942 | 8.028 | 7.791 | 7.942 | 139 | +0.06(+0.73%) |
Jun 02, 2010 | 7.884 | 7.942 | 7.562 | 7.884 | 205,345 | +0.22(+2.90%) |
Jun 01, 2010 | 7.662 | 7.949 | 7.655 | 7.662 | 1,011 | -0.19(-2.37%) |
May 28, 2010 | 7.849 | 7.963 | 7.741 | 7.849 | 115,861 | -0.14(-1.71%) |
May 27, 2010 | 7.727 | 7.985 | 7.626 | 7.985 | 127,449 | +0.49(+6.60%) |
May 26, 2010 | 7.490 | 7.841 | 7.433 | 7.490 | 1,014 | +0.08(+1.06%) |
May 25, 2010 | 7.297 | 7.476 | 7.189 | 7.411 | 198,448 | -0.13(-1.71%) |
May 24, 2010 | 7.834 | 7.942 | 7.505 | 7.540 | 198,358 | -0.29(-3.66%) |
May 21, 2010 | 7.526 | 7.877 | 7.497 | 7.827 | 287,261 | +0.22(+2.82%) |
May 20, 2010 | 7.841 | 7.970 | 7.598 | 7.612 | 281,497 | -0.62(-7.57%) |
May 19, 2010 | 8.436 | 8.494 | 8.178 | 8.236 | 218,795 | -0.24(-2.79%) |
May 18, 2010 | 8.902 | 8.974 | 8.386 | 8.472 | 229,596 | -0.28(-3.19%) |
May 17, 2010 | 8.780 | 8.874 | 8.422 | 8.752 | 186,143 | +0.06(+0.74%) |
May 14, 2010 | 8.687 | 8.694 | 8.444 | 8.687 | 142,181 | -0.09(-0.98%) |
May 13, 2010 | 8.831 | 8.902 | 8.637 | 8.773 | 196,141 | -0.07(-0.81%) |
May 12, 2010 | 8.630 | 8.852 | 8.558 | 8.845 | 206,773 | +0.22(+2.58%) |
May 11, 2010 | 8.644 | 8.680 | 8.580 | 8.623 | 179,492 | -0.06(-0.74%) |
May 10, 2010 | 8.587 | 8.709 | 8.487 | 8.687 | 191,633 | +0.42(+5.12%) |
May 07, 2010 | 8.565 | 8.687 | 8.171 | 8.264 | 246,504 | -0.41(-4.71%) |
May 06, 2010 | 8.816 | 9.719 | 8.286 | 8.673 | 209,178 | -0.20(-2.26%) |
May 05, 2010 | 8.931 | 9.132 | 8.859 | 8.874 | 124,743 | -0.22(-2.44%) |
May 04, 2010 | 9.232 | 9.325 | 8.931 | 9.096 | 199,468 | -0.32(-3.35%) |
May 03, 2010 | 9.304 | 9.519 | 9.210 | 9.411 | 186,352 | +0.20(+2.18%) |
Apr 30, 2010 | 9.863 | 9.884 | 9.203 | 9.210 | 183,329 | -0.68(-6.88%) |
Apr 29, 2010 | 9.619 | 9.956 | 9.569 | 9.891 | 151,061 | +0.37(+3.84%) |
Apr 28, 2010 | 9.612 | 9.641 | 9.347 | 9.526 | 51,301 | -0.04(-0.45%) |
Apr 27, 2010 | 9.712 | 9.877 | 9.547 | 9.569 | 97,138 | -0.18(-1.84%) |
Apr 26, 2010 | 9.798 | 9.891 | 9.605 | 9.748 | 95,315 | -0.08(-0.80%) |
Apr 23, 2010 | 9.648 | 9.899 | 9.626 | 9.827 | 64,828 | +0.16(+1.63%) |
Apr 22, 2010 | 9.390 | 9.762 | 9.318 | 9.669 | 89,017 | +0.17(+1.77%) |
Apr 21, 2010 | 9.316 | 9.522 | 9.195 | 9.501 | 91,531 | +0.13(+1.37%) |
Apr 20, 2010 | 9.487 | 9.522 | 9.280 | 9.373 | 78,889 | -0.08(-0.83%) |
Apr 19, 2010 | 9.451 | 9.565 | 9.166 | 9.451 | 113,849 | -0.09(-0.97%) |
Apr 16, 2010 | 9.494 | 9.657 | 9.330 | 9.543 | 98,507 | +0.04(+0.45%) |
Apr 15, 2010 | 9.444 | 9.643 | 9.408 | 9.501 | 72,881 | +0.01(+0.15%) |
Apr 14, 2010 | 9.337 | 9.529 | 9.259 | 9.487 | 116,336 | +0.04(+0.38%) |
Apr 13, 2010 | 9.472 | 9.543 | 9.259 | 9.451 | 195,568 | -0.08(-0.82%) |
Apr 12, 2010 | 9.600 | 9.600 | 9.422 | 9.529 | 75,929 | -0.09(-0.96%) |
Apr 09, 2010 | 9.657 | 9.657 | 9.451 | 9.622 | 88,189 | -0.06(-0.66%) |
Apr 08, 2010 | 9.750 | 9.971 | 9.629 | 9.686 | 125,295 | -0.09(-0.87%) |
Apr 07, 2010 | 9.629 | 9.885 | 9.536 | 9.771 | 162,901 | +0.16(+1.63%) |
Apr 06, 2010 | 9.543 | 9.686 | 9.508 | 9.615 | 73,137 | +0.09(+0.97%) |
Apr 05, 2010 | 9.373 | 9.650 | 9.351 | 9.522 | 191,906 | +0.20(+2.14%) |