Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.050 | 8.310 | 8.020 | 8.270 | 84,319 | +0.24(+2.99%) |
Jun 29, 2010 | 8.120 | 8.160 | 7.950 | 8.030 | 89,497 | -0.55(-6.41%) |
Jun 25, 2010 | 8.310 | 8.590 | 8.220 | 8.580 | 369,752 | +0.33(+4.00%) |
Jun 24, 2010 | 8.290 | 8.400 | 8.160 | 8.250 | 37,545 | -0.07(-0.84%) |
Jun 23, 2010 | 8.360 | 8.480 | 8.127 | 8.320 | 53,201 | -0.04(-0.48%) |
Jun 22, 2010 | 8.360 | 8.620 | 8.330 | 8.360 | 60,548 | +0.00(+0.00%) |
Jun 21, 2010 | 8.550 | 8.550 | 8.220 | 8.360 | 49,754 | -0.09(-1.07%) |
Jun 18, 2010 | 8.450 | 8.760 | 8.410 | 8.450 | 123,243 | +0.05(+0.60%) |
Jun 17, 2010 | 8.180 | 8.500 | 8.140 | 8.400 | 60,660 | +0.22(+2.69%) |
Jun 16, 2010 | 8.540 | 8.590 | 8.050 | 8.180 | 140,415 | -0.40(-4.66%) |
Jun 15, 2010 | 8.270 | 8.640 | 8.160 | 8.580 | 103,244 | +0.34(+4.13%) |
Jun 14, 2010 | 8.260 | 8.440 | 8.210 | 8.240 | 99,294 | +0.03(+0.37%) |
Jun 11, 2010 | 8.040 | 8.440 | 8.040 | 8.210 | 96,796 | +0.11(+1.36%) |
Jun 10, 2010 | 8.030 | 8.170 | 7.960 | 8.100 | 114,448 | +0.15(+1.89%) |
Jun 09, 2010 | 8.270 | 8.310 | 7.860 | 7.950 | 118,902 | -0.23(-2.81%) |
Jun 08, 2010 | 8.560 | 8.650 | 8.160 | 8.180 | 175,258 | -0.36(-4.22%) |
Jun 07, 2010 | 9.050 | 9.050 | 8.510 | 8.540 | 96,346 | -0.48(-5.32%) |
Jun 04, 2010 | 9.620 | 9.690 | 9.000 | 9.020 | 117,456 | -0.76(-7.77%) |
Jun 03, 2010 | 9.460 | 9.940 | 9.460 | 9.780 | 127,580 | +0.28(+2.95%) |
Jun 02, 2010 | 8.820 | 9.580 | 8.820 | 9.500 | 123,323 | +0.68(+7.71%) |
Jun 01, 2010 | 9.150 | 9.360 | 8.810 | 8.820 | 101,016 | -0.42(-4.55%) |
May 28, 2010 | 9.470 | 9.510 | 9.200 | 9.240 | 85,375 | -0.23(-2.43%) |
May 27, 2010 | 9.250 | 9.500 | 9.210 | 9.470 | 84,010 | +0.41(+4.53%) |
May 26, 2010 | 8.860 | 9.260 | 8.860 | 9.060 | 126,415 | +0.23(+2.60%) |
May 25, 2010 | 8.760 | 8.860 | 8.590 | 8.830 | 95,029 | -0.10(-1.12%) |
May 24, 2010 | 9.220 | 9.280 | 8.910 | 8.930 | 108,224 | -0.33(-3.56%) |
May 21, 2010 | 9.250 | 9.550 | 9.110 | 9.260 | 141,127 | -0.01(-0.11%) |
May 20, 2010 | 9.370 | 9.510 | 9.170 | 9.270 | 143,619 | -0.35(-3.64%) |
May 19, 2010 | 9.720 | 9.720 | 9.435 | 9.620 | 86,596 | -0.09(-0.93%) |
May 18, 2010 | 10.03 | 10.03 | 9.620 | 9.710 | 56,714 | -0.22(-2.22%) |
May 17, 2010 | 9.710 | 9.940 | 9.410 | 9.930 | 164,544 | +0.32(+3.33%) |
May 14, 2010 | 9.540 | 9.660 | 9.400 | 9.610 | 129,986 | -0.05(-0.52%) |
May 13, 2010 | 9.960 | 9.960 | 9.450 | 9.660 | 136,145 | -0.29(-2.91%) |
May 12, 2010 | 9.630 | 10.06 | 9.600 | 9.950 | 123,159 | +0.33(+3.43%) |
May 11, 2010 | 9.670 | 9.720 | 9.260 | 9.620 | 122,931 | +0.23(+2.45%) |
May 10, 2010 | 9.280 | 9.950 | 8.780 | 9.390 | 436,699 | -0.11(-1.16%) |
May 07, 2010 | 9.660 | 10.05 | 9.380 | 9.500 | 211,827 | -0.26(-2.66%) |
May 06, 2010 | 10.20 | 10.52 | 9.520 | 9.760 | 190,253 | -0.44(-4.31%) |
May 05, 2010 | 10.63 | 10.74 | 10.20 | 10.20 | 99,803 | -0.45(-4.23%) |
May 04, 2010 | 10.87 | 10.96 | 10.61 | 10.65 | 73,401 | -0.37(-3.36%) |
May 03, 2010 | 10.75 | 11.04 | 10.75 | 11.02 | 60,200 | +0.31(+2.89%) |
Apr 30, 2010 | 11.26 | 11.26 | 10.71 | 10.71 | 134,801 | -0.52(-4.63%) |
Apr 29, 2010 | 10.85 | 11.25 | 10.74 | 11.23 | 69,151 | +0.43(+3.98%) |
Apr 28, 2010 | 10.73 | 11.05 | 10.65 | 10.80 | 55,253 | +0.15(+1.41%) |
Apr 27, 2010 | 10.93 | 11.05 | 10.62 | 10.65 | 70,814 | -0.34(-3.09%) |
Apr 26, 2010 | 11.17 | 11.27 | 10.98 | 10.99 | 71,060 | -0.16(-1.43%) |
Apr 23, 2010 | 11.22 | 11.39 | 10.99 | 11.15 | 90,951 | +0.01(+0.09%) |
Apr 22, 2010 | 10.97 | 11.35 | 10.67 | 11.14 | 257,530 | +0.05(+0.45%) |
Apr 21, 2010 | 11.32 | 11.47 | 11.03 | 11.09 | 73,726 | -0.25(-2.20%) |
Apr 20, 2010 | 11.08 | 11.34 | 11.04 | 11.34 | 67,802 | +0.27(+2.44%) |
Apr 19, 2010 | 10.98 | 11.10 | 10.67 | 11.07 | 108,365 | +0.03(+0.27%) |
Apr 16, 2010 | 10.96 | 11.20 | 10.80 | 11.04 | 94,530 | +0.09(+0.82%) |
Apr 15, 2010 | 10.79 | 11.02 | 10.79 | 10.95 | 33,733 | +0.12(+1.11%) |
Apr 14, 2010 | 10.45 | 10.88 | 10.45 | 10.83 | 59,027 | +0.44(+4.23%) |
Apr 13, 2010 | 10.50 | 10.50 | 10.23 | 10.39 | 75,074 | -0.10(-0.95%) |
Apr 12, 2010 | 10.63 | 10.85 | 10.42 | 10.49 | 82,543 | -0.09(-0.85%) |
Apr 09, 2010 | 10.96 | 11.00 | 10.51 | 10.58 | 54,168 | -0.41(-3.73%) |
Apr 08, 2010 | 11.10 | 11.11 | 10.86 | 10.99 | 59,960 | -0.12(-1.08%) |
Apr 07, 2010 | 11.00 | 11.28 | 10.99 | 11.11 | 69,684 | +0.08(+0.73%) |
Apr 06, 2010 | 10.79 | 11.10 | 10.72 | 11.03 | 60,153 | +0.17(+1.57%) |
Apr 05, 2010 | 10.59 | 10.89 | 10.54 | 10.86 | 85,789 | +0.32(+3.04%) |