Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.101 | 8.226 | 8.041 | 8.047 | 11,973,495 | -0.02(-0.22%) |
Jun 29, 2010 | 8.155 | 8.196 | 8.047 | 8.065 | 12,940,154 | -0.29(-3.43%) |
Jun 25, 2010 | 8.304 | 8.356 | 8.217 | 8.351 | 9,179,910 | +0.08(+1.01%) |
Jun 24, 2010 | 8.375 | 8.423 | 8.244 | 8.268 | 9,257,733 | -0.15(-1.77%) |
Jun 23, 2010 | 8.453 | 8.530 | 8.375 | 8.417 | 7,162,383 | -0.05(-0.56%) |
Jun 22, 2010 | 8.733 | 8.745 | 8.441 | 8.465 | 12,055,384 | -0.27(-3.14%) |
Jun 21, 2010 | 8.697 | 8.739 | 8.655 | 8.739 | 9,231,024 | +0.07(+0.83%) |
Jun 18, 2010 | 8.709 | 8.757 | 8.626 | 8.667 | 9,297,325 | -0.02(-0.27%) |
Jun 17, 2010 | 8.745 | 8.745 | 8.578 | 8.691 | 8,227,883 | +0.00(+0.00%) |
Jun 16, 2010 | 8.453 | 8.763 | 8.405 | 8.691 | 20,217,960 | +0.23(+2.75%) |
Jun 15, 2010 | 8.417 | 8.483 | 8.375 | 8.459 | 9,429,031 | +0.07(+0.78%) |
Jun 14, 2010 | 8.483 | 8.530 | 8.387 | 8.393 | 6,246,510 | -0.06(-0.71%) |
Jun 11, 2010 | 8.405 | 8.465 | 8.357 | 8.453 | 8,361,662 | -0.04(-0.42%) |
Jun 10, 2010 | 8.512 | 8.518 | 8.345 | 8.488 | 10,615,815 | +0.11(+1.35%) |
Jun 09, 2010 | 8.494 | 8.524 | 8.351 | 8.375 | 12,247,824 | -0.05(-0.64%) |
Jun 08, 2010 | 8.351 | 8.453 | 8.310 | 8.429 | 12,295,244 | +0.08(+1.00%) |
Jun 07, 2010 | 8.334 | 8.494 | 8.310 | 8.345 | 9,949,561 | +0.04(+0.43%) |
Jun 04, 2010 | 8.214 | 8.512 | 8.196 | 8.310 | 18,428,536 | +0.01(+0.14%) |
Jun 03, 2010 | 8.310 | 8.363 | 8.283 | 8.298 | 9,342,374 | -0.04(-0.43%) |
Jun 02, 2010 | 8.298 | 8.334 | 8.250 | 8.334 | 10,069,678 | +0.08(+1.01%) |
Jun 01, 2010 | 8.292 | 8.363 | 8.244 | 8.250 | 11,756,336 | -0.08(-0.93%) |
May 28, 2010 | 8.429 | 8.423 | 8.326 | 8.328 | 15,340,253 | -0.10(-1.20%) |
May 27, 2010 | 8.465 | 8.497 | 8.310 | 8.429 | 17,504,646 | +0.06(+0.71%) |
May 26, 2010 | 8.471 | 8.560 | 8.339 | 8.369 | 10,054,023 | -0.07(-0.85%) |
May 25, 2010 | 8.369 | 8.506 | 8.339 | 8.441 | 12,017,689 | -0.02(-0.28%) |
May 24, 2010 | 8.518 | 8.590 | 8.435 | 8.465 | 8,046,049 | -0.10(-1.18%) |
May 21, 2010 | 8.423 | 8.578 | 8.405 | 8.566 | 11,256,233 | +0.05(+0.56%) |
May 20, 2010 | 8.572 | 8.697 | 8.506 | 8.518 | 15,365,809 | -0.21(-2.46%) |
May 19, 2010 | 8.715 | 8.784 | 8.554 | 8.733 | 10,734,315 | -0.00(-0.03%) |
May 18, 2010 | 8.906 | 8.906 | 8.712 | 8.736 | 8,864,790 | -0.09(-0.98%) |
May 17, 2010 | 8.715 | 8.840 | 8.679 | 8.822 | 10,584,180 | +0.15(+1.72%) |
May 14, 2010 | 8.721 | 8.810 | 8.643 | 8.673 | 10,409,610 | -0.08(-0.89%) |
May 13, 2010 | 8.840 | 8.876 | 8.751 | 8.751 | 11,047,349 | -0.09(-1.01%) |
May 12, 2010 | 8.787 | 8.876 | 8.661 | 8.840 | 11,274,867 | +0.07(+0.82%) |
May 11, 2010 | 8.846 | 8.894 | 8.709 | 8.769 | 11,621,112 | -0.15(-1.74%) |
May 10, 2010 | 8.804 | 9.013 | 8.775 | 8.924 | 11,355,337 | +0.35(+4.03%) |
May 07, 2010 | 8.787 | 8.894 | 8.554 | 8.578 | 14,886,370 | -0.13(-1.44%) |
May 06, 2010 | 8.888 | 8.950 | 8.387 | 8.703 | 20,543,850 | -0.24(-2.67%) |
May 05, 2010 | 8.977 | 9.049 | 8.894 | 8.942 | 14,393,563 | -0.12(-1.32%) |
May 04, 2010 | 9.091 | 9.150 | 9.025 | 9.061 | 9,418,707 | -0.16(-1.75%) |
May 03, 2010 | 9.299 | 9.299 | 9.114 | 9.222 | 9,941,309 | -0.03(-0.32%) |
Apr 30, 2010 | 9.311 | 9.323 | 9.192 | 9.252 | 8,518,585 | -0.03(-0.32%) |
Apr 29, 2010 | 9.359 | 9.430 | 9.174 | 9.281 | 10,950,309 | -0.02(-0.26%) |
Apr 28, 2010 | 9.305 | 9.490 | 9.269 | 9.305 | 10,348,230 | +0.07(+0.74%) |
Apr 27, 2010 | 9.443 | 9.479 | 9.213 | 9.237 | 13,839,166 | -0.24(-2.49%) |
Apr 26, 2010 | 9.561 | 9.685 | 9.437 | 9.473 | 20,493,756 | +0.08(+0.88%) |
Apr 23, 2010 | 9.443 | 9.479 | 9.349 | 9.390 | 8,525,373 | -0.07(-0.75%) |
Apr 22, 2010 | 9.514 | 9.543 | 9.414 | 9.461 | 9,426,575 | -0.08(-0.87%) |
Apr 21, 2010 | 9.626 | 9.650 | 9.502 | 9.543 | 6,779,061 | -0.06(-0.61%) |
Apr 20, 2010 | 9.502 | 9.617 | 9.449 | 9.603 | 8,535,765 | +0.16(+1.69%) |
Apr 19, 2010 | 9.558 | 9.644 | 9.361 | 9.443 | 14,225,622 | -0.24(-2.44%) |
Apr 16, 2010 | 9.874 | 9.886 | 9.349 | 9.679 | 20,481,862 | -0.15(-1.50%) |
Apr 15, 2010 | 9.774 | 9.868 | 9.762 | 9.827 | 10,086,882 | +0.07(+0.73%) |
Apr 14, 2010 | 9.827 | 9.909 | 9.738 | 9.756 | 8,095,988 | -0.07(-0.72%) |
Apr 13, 2010 | 9.797 | 9.827 | 9.667 | 9.827 | 8,221,963 | +0.03(+0.30%) |
Apr 12, 2010 | 9.774 | 9.803 | 9.697 | 9.797 | 5,655,165 | +0.02(+0.24%) |
Apr 09, 2010 | 9.709 | 9.785 | 9.620 | 9.774 | 10,727,664 | +0.05(+0.55%) |
Apr 08, 2010 | 9.573 | 9.744 | 9.526 | 9.721 | 13,097,740 | +0.18(+1.86%) |
Apr 07, 2010 | 9.408 | 9.644 | 9.290 | 9.543 | 15,239,287 | +0.21(+2.28%) |
Apr 06, 2010 | 9.213 | 9.355 | 9.160 | 9.331 | 12,809,372 | +0.12(+1.28%) |
Apr 05, 2010 | 9.331 | 9.331 | 9.172 | 9.213 | 9,383,618 | -0.05(-0.57%) |