Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.535 | 8.677 | 8.455 | 8.562 | 494,061 | +0.05(+0.63%) |
Jun 29, 2010 | 8.863 | 8.881 | 8.447 | 8.509 | 259,556 | -1.68(-16.49%) |
Jun 25, 2010 | 8.812 | 10.19 | 8.795 | 10.19 | 1,139,196 | +1.46(+16.67%) |
Jun 24, 2010 | 8.706 | 8.909 | 8.618 | 8.733 | 60,420 | -0.05(-0.60%) |
Jun 23, 2010 | 8.786 | 8.927 | 8.777 | 8.786 | 68,993 | +0.00(+0.00%) |
Jun 22, 2010 | 9.015 | 9.086 | 8.786 | 8.786 | 95,926 | -0.17(-1.87%) |
Jun 21, 2010 | 9.289 | 9.306 | 8.936 | 8.953 | 80,689 | -0.30(-3.24%) |
Jun 18, 2010 | 9.245 | 9.271 | 9.042 | 9.253 | 193,505 | +0.02(+0.19%) |
Jun 17, 2010 | 9.218 | 9.297 | 9.200 | 9.236 | 98,264 | +0.02(+0.19%) |
Jun 16, 2010 | 9.156 | 9.394 | 9.156 | 9.218 | 80,325 | -0.01(-0.10%) |
Jun 15, 2010 | 9.253 | 9.333 | 9.086 | 9.227 | 117,552 | +0.05(+0.58%) |
Jun 14, 2010 | 9.589 | 9.677 | 9.095 | 9.174 | 96,195 | -0.32(-3.35%) |
Jun 11, 2010 | 9.165 | 9.535 | 9.165 | 9.492 | 127,288 | +0.23(+2.48%) |
Jun 10, 2010 | 9.077 | 9.333 | 8.971 | 9.262 | 104,948 | +0.28(+3.14%) |
Jun 09, 2010 | 9.227 | 9.412 | 8.892 | 8.980 | 89,985 | -0.17(-1.83%) |
Jun 08, 2010 | 9.245 | 9.297 | 8.928 | 9.147 | 106,101 | -0.03(-0.29%) |
Jun 07, 2010 | 9.218 | 9.403 | 9.174 | 9.174 | 95,847 | -0.04(-0.48%) |
Jun 04, 2010 | 9.474 | 9.500 | 9.174 | 9.218 | 173,802 | -0.41(-4.22%) |
Jun 03, 2010 | 9.703 | 9.703 | 9.412 | 9.624 | 58,242 | -0.04(-0.46%) |
Jun 02, 2010 | 9.465 | 9.686 | 9.289 | 9.668 | 138,174 | +0.23(+2.43%) |
Jun 01, 2010 | 9.933 | 10.03 | 9.262 | 9.439 | 199,571 | -0.50(-5.06%) |
May 28, 2010 | 10.04 | 10.32 | 9.888 | 9.941 | 1,312,464 | -0.10(-0.97%) |
May 27, 2010 | 9.474 | 10.11 | 9.280 | 10.04 | 280,705 | +0.77(+8.28%) |
May 26, 2010 | 9.324 | 9.527 | 9.227 | 9.271 | 115,855 | -0.03(-0.28%) |
May 25, 2010 | 9.262 | 9.439 | 9.103 | 9.297 | 204,552 | +0.01(+0.09%) |
May 24, 2010 | 9.394 | 9.527 | 9.174 | 9.289 | 114,382 | -0.09(-0.94%) |
May 21, 2010 | 9.015 | 9.483 | 8.830 | 9.377 | 185,991 | +0.26(+2.80%) |
May 20, 2010 | 9.262 | 9.483 | 9.024 | 9.121 | 472,709 | -0.37(-3.90%) |
May 19, 2010 | 9.527 | 9.668 | 9.421 | 9.492 | 88,232 | -0.11(-1.10%) |
May 18, 2010 | 9.686 | 9.765 | 9.576 | 9.597 | 245,394 | +0.03(+0.28%) |
May 17, 2010 | 9.677 | 9.686 | 9.430 | 9.571 | 113,419 | -0.04(-0.37%) |
May 14, 2010 | 9.809 | 9.915 | 9.483 | 9.606 | 112,371 | -0.29(-2.94%) |
May 13, 2010 | 9.897 | 9.968 | 9.703 | 9.897 | 114,513 | -0.06(-0.62%) |
May 12, 2010 | 9.809 | 10.09 | 9.809 | 9.959 | 77,695 | +0.14(+1.44%) |
May 11, 2010 | 9.800 | 10.00 | 9.571 | 9.818 | 63,337 | +0.12(+1.27%) |
May 10, 2010 | 9.615 | 9.703 | 9.474 | 9.694 | 59,559 | +0.43(+4.67%) |
May 07, 2010 | 9.289 | 9.474 | 9.042 | 9.262 | 261,597 | -0.07(-0.76%) |
May 06, 2010 | 9.377 | 9.694 | 8.821 | 9.333 | 184,016 | -0.09(-0.94%) |
May 05, 2010 | 9.394 | 9.447 | 9.271 | 9.421 | 176,699 | -0.07(-0.74%) |
May 04, 2010 | 9.544 | 9.637 | 9.359 | 9.492 | 452,774 | -0.16(-1.65%) |
May 03, 2010 | 9.871 | 9.924 | 9.412 | 9.650 | 124,569 | -0.17(-1.71%) |
Apr 30, 2010 | 9.747 | 10.01 | 9.650 | 9.818 | 299,742 | +0.04(+0.45%) |
Apr 29, 2010 | 9.827 | 9.924 | 9.439 | 9.774 | 292,053 | -0.04(-0.36%) |
Apr 28, 2010 | 9.712 | 9.888 | 9.571 | 9.809 | 121,976 | +0.08(+0.82%) |
Apr 27, 2010 | 9.739 | 9.893 | 9.571 | 9.730 | 182,259 | -0.04(-0.45%) |
Apr 26, 2010 | 9.712 | 9.924 | 9.703 | 9.774 | 354,963 | +0.06(+0.64%) |
Apr 23, 2010 | 9.703 | 9.871 | 9.597 | 9.712 | 245,088 | +0.01(+0.09%) |
Apr 22, 2010 | 9.439 | 9.818 | 9.439 | 9.703 | 191,643 | +0.24(+2.52%) |
Apr 21, 2010 | 9.492 | 9.659 | 9.394 | 9.465 | 172,884 | +0.01(+0.09%) |
Apr 20, 2010 | 9.386 | 9.483 | 9.289 | 9.456 | 206,231 | +0.13(+1.42%) |
Apr 19, 2010 | 9.156 | 9.456 | 9.086 | 9.324 | 157,883 | +0.07(+0.76%) |
Apr 16, 2010 | 9.139 | 9.262 | 9.121 | 9.253 | 151,898 | +0.06(+0.67%) |
Apr 15, 2010 | 9.236 | 9.465 | 9.042 | 9.192 | 3,102,369 | +0.27(+3.07%) |
Apr 14, 2010 | 8.504 | 8.990 | 8.201 | 8.918 | 72,922 | +0.41(+4.88%) |
Apr 13, 2010 | 8.407 | 8.504 | 8.212 | 8.504 | 31,004 | +0.12(+1.47%) |
Apr 12, 2010 | 8.601 | 8.601 | 8.301 | 8.380 | 57,585 | -0.22(-2.56%) |
Apr 09, 2010 | 8.583 | 8.715 | 8.301 | 8.601 | 41,090 | +0.02(+0.21%) |
Apr 08, 2010 | 8.442 | 8.742 | 8.442 | 8.583 | 15,535 | +0.06(+0.72%) |
Apr 07, 2010 | 8.380 | 8.521 | 8.301 | 8.521 | 36,453 | +0.10(+1.15%) |
Apr 06, 2010 | 8.380 | 8.698 | 8.293 | 8.424 | 20,198 | -0.04(-0.52%) |
Apr 05, 2010 | 8.010 | 8.468 | 7.965 | 8.468 | 50,796 | +0.53(+6.67%) |