Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.580 | 9.920 | 9.580 | 9.680 | 205,737 | +0.05(+0.52%) |
Jun 29, 2010 | 9.650 | 9.710 | 9.573 | 9.630 | 170,596 | -0.10(-1.03%) |
Jun 25, 2010 | 9.480 | 9.830 | 9.410 | 9.730 | 382,367 | +0.31(+3.29%) |
Jun 24, 2010 | 9.370 | 9.520 | 9.360 | 9.420 | 135,836 | -0.03(-0.32%) |
Jun 23, 2010 | 9.530 | 9.630 | 9.400 | 9.450 | 110,491 | -0.09(-0.94%) |
Jun 22, 2010 | 9.520 | 9.870 | 9.425 | 9.540 | 134,596 | +0.02(+0.21%) |
Jun 21, 2010 | 9.420 | 9.890 | 9.420 | 9.520 | 103,291 | -0.21(-2.16%) |
Jun 18, 2010 | 9.900 | 9.990 | 9.730 | 9.730 | 275,721 | -0.14(-1.42%) |
Jun 17, 2010 | 9.850 | 9.900 | 9.790 | 9.870 | 74,896 | +0.08(+0.82%) |
Jun 16, 2010 | 9.620 | 9.850 | 9.610 | 9.790 | 123,679 | +0.05(+0.56%) |
Jun 15, 2010 | 9.520 | 9.820 | 9.350 | 9.735 | 159,339 | +0.30(+3.23%) |
Jun 14, 2010 | 9.570 | 9.730 | 9.400 | 9.430 | 106,731 | -0.05(-0.53%) |
Jun 11, 2010 | 9.340 | 9.490 | 9.250 | 9.480 | 303,356 | +0.03(+0.32%) |
Jun 10, 2010 | 9.560 | 9.560 | 9.400 | 9.450 | 184,045 | +0.07(+0.75%) |
Jun 09, 2010 | 9.660 | 9.720 | 9.170 | 9.380 | 349,818 | -0.17(-1.78%) |
Jun 08, 2010 | 9.590 | 9.630 | 9.430 | 9.550 | 321,326 | -0.01(-0.13%) |
Jun 07, 2010 | 9.620 | 9.680 | 9.380 | 9.562 | 332,681 | +0.01(+0.13%) |
Jun 04, 2010 | 9.720 | 9.980 | 9.530 | 9.550 | 236,744 | -0.48(-4.79%) |
Jun 03, 2010 | 9.780 | 10.13 | 9.691 | 10.03 | 309,127 | +0.23(+2.35%) |
Jun 02, 2010 | 9.500 | 9.890 | 9.430 | 9.800 | 315,923 | +0.37(+3.92%) |
Jun 01, 2010 | 9.600 | 9.610 | 9.400 | 9.430 | 259,410 | -0.32(-3.28%) |
May 28, 2010 | 9.850 | 9.930 | 9.650 | 9.750 | 275,742 | -0.10(-1.02%) |
May 27, 2010 | 9.700 | 9.870 | 9.450 | 9.850 | 177,629 | +0.36(+3.79%) |
May 26, 2010 | 9.550 | 9.870 | 9.410 | 9.490 | 412,087 | -0.01(-0.11%) |
May 25, 2010 | 9.130 | 9.520 | 8.790 | 9.500 | 267,646 | +0.19(+2.04%) |
May 24, 2010 | 9.000 | 9.490 | 8.980 | 9.310 | 385,835 | +0.27(+2.99%) |
May 21, 2010 | 8.840 | 9.050 | 8.620 | 9.040 | 489,491 | +0.03(+0.33%) |
May 20, 2010 | 8.830 | 9.150 | 8.780 | 9.010 | 295,696 | -0.11(-1.21%) |
May 19, 2010 | 9.210 | 9.320 | 8.911 | 9.120 | 238,725 | -0.10(-1.08%) |
May 18, 2010 | 9.710 | 9.830 | 9.150 | 9.220 | 262,554 | -0.36(-3.76%) |
May 17, 2010 | 9.660 | 9.800 | 9.350 | 9.580 | 178,887 | -0.03(-0.31%) |
May 14, 2010 | 9.820 | 9.820 | 9.330 | 9.610 | 140,164 | -0.24(-2.44%) |
May 13, 2010 | 9.760 | 9.990 | 9.700 | 9.850 | 107,975 | +0.04(+0.41%) |
May 12, 2010 | 9.430 | 9.910 | 9.430 | 9.810 | 222,475 | +0.44(+4.70%) |
May 11, 2010 | 9.450 | 9.540 | 9.100 | 9.370 | 364,355 | +0.52(+5.88%) |
May 10, 2010 | 8.700 | 8.900 | 8.620 | 8.850 | 232,733 | +0.24(+2.79%) |
May 07, 2010 | 8.930 | 8.970 | 8.500 | 8.610 | 332,265 | -0.32(-3.58%) |
May 06, 2010 | 8.930 | 9.280 | 8.790 | 8.930 | 306,746 | -0.09(-1.00%) |
May 05, 2010 | 9.170 | 9.310 | 8.990 | 9.020 | 179,807 | -0.26(-2.80%) |
May 04, 2010 | 9.740 | 9.800 | 9.240 | 9.280 | 197,894 | -0.59(-5.98%) |
May 03, 2010 | 9.640 | 9.980 | 9.510 | 9.870 | 316,068 | +0.23(+2.39%) |
Apr 30, 2010 | 9.800 | 9.900 | 9.500 | 9.640 | 212,210 | -0.16(-1.63%) |
Apr 29, 2010 | 9.280 | 9.800 | 9.186 | 9.800 | 190,202 | +0.57(+6.18%) |
Apr 28, 2010 | 9.260 | 9.330 | 9.150 | 9.230 | 178,637 | +0.01(+0.11%) |
Apr 27, 2010 | 9.350 | 9.450 | 9.210 | 9.220 | 156,374 | -0.16(-1.71%) |
Apr 26, 2010 | 9.630 | 9.650 | 9.290 | 9.380 | 189,770 | -0.23(-2.39%) |
Apr 23, 2010 | 9.950 | 9.950 | 9.600 | 9.610 | 186,597 | -0.24(-2.44%) |
Apr 22, 2010 | 9.600 | 9.860 | 9.518 | 9.850 | 156,949 | +0.14(+1.44%) |
Apr 21, 2010 | 9.580 | 9.750 | 9.350 | 9.710 | 296,097 | +0.11(+1.15%) |
Apr 20, 2010 | 9.320 | 9.600 | 9.320 | 9.600 | 187,598 | +0.28(+3.00%) |
Apr 19, 2010 | 9.210 | 9.340 | 8.920 | 9.320 | 545,258 | +0.10(+1.08%) |
Apr 16, 2010 | 9.500 | 9.510 | 9.200 | 9.220 | 263,270 | -0.28(-2.95%) |
Apr 15, 2010 | 9.600 | 9.700 | 9.460 | 9.500 | 110,409 | -0.14(-1.45%) |
Apr 14, 2010 | 9.490 | 9.720 | 9.490 | 9.640 | 135,906 | +0.19(+2.01%) |
Apr 13, 2010 | 9.380 | 9.510 | 9.260 | 9.450 | 136,528 | +0.01(+0.11%) |
Apr 12, 2010 | 9.350 | 9.460 | 9.240 | 9.440 | 170,759 | +0.13(+1.40%) |
Apr 09, 2010 | 9.500 | 9.640 | 9.250 | 9.310 | 175,076 | -0.16(-1.69%) |
Apr 08, 2010 | 9.650 | 9.710 | 9.450 | 9.470 | 123,341 | -0.17(-1.76%) |
Apr 07, 2010 | 9.880 | 10.11 | 9.530 | 9.640 | 279,871 | -0.29(-2.92%) |
Apr 06, 2010 | 10.17 | 10.20 | 9.880 | 9.930 | 492,124 | -0.22(-2.17%) |
Apr 05, 2010 | 10.07 | 10.23 | 9.950 | 10.15 | 648,532 | +0.15(+1.50%) |