Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.385 | 8.480 | 8.345 | 8.346 | 422,709 | -0.06(-0.73%) |
Jun 29, 2010 | 8.496 | 8.546 | 8.368 | 8.408 | 2,284,874 | -0.19(-2.19%) |
Jun 25, 2010 | 8.596 | 8.608 | 8.496 | 8.596 | 437,127 | +0.09(+1.05%) |
Jun 24, 2010 | 8.600 | 8.600 | 8.507 | 8.507 | 177,839 | -0.11(-1.31%) |
Jun 23, 2010 | 8.689 | 8.689 | 8.562 | 8.620 | 449,784 | -0.08(-0.90%) |
Jun 22, 2010 | 8.842 | 8.925 | 8.698 | 8.698 | 156,978 | -0.15(-1.69%) |
Jun 21, 2010 | 8.946 | 8.951 | 8.807 | 8.847 | 156,082 | -0.02(-0.19%) |
Jun 18, 2010 | 8.864 | 8.893 | 8.811 | 8.864 | 412,644 | +0.01(+0.12%) |
Jun 17, 2010 | 8.843 | 8.915 | 8.773 | 8.853 | 294,771 | +0.01(+0.16%) |
Jun 16, 2010 | 8.734 | 8.863 | 8.682 | 8.839 | 271,683 | +0.06(+0.71%) |
Jun 15, 2010 | 8.600 | 8.786 | 8.600 | 8.776 | 816,796 | +0.13(+1.48%) |
Jun 14, 2010 | 8.685 | 8.731 | 8.637 | 8.648 | 107,429 | +0.02(+0.25%) |
Jun 11, 2010 | 8.476 | 8.626 | 8.476 | 8.626 | 201,637 | +0.10(+1.23%) |
Jun 10, 2010 | 8.451 | 8.526 | 8.445 | 8.521 | 251,845 | +0.17(+1.99%) |
Jun 09, 2010 | 8.445 | 8.476 | 8.334 | 8.355 | 572,156 | -0.00(-0.05%) |
Jun 08, 2010 | 8.356 | 8.374 | 8.256 | 8.359 | 1,855,413 | +0.01(+0.09%) |
Jun 07, 2010 | 8.484 | 8.487 | 8.351 | 8.351 | 405,457 | -0.12(-1.46%) |
Jun 04, 2010 | 8.475 | 8.662 | 8.447 | 8.475 | 844,831 | -0.32(-3.68%) |
Jun 03, 2010 | 8.793 | 8.812 | 8.737 | 8.798 | 767,682 | +0.08(+0.90%) |
Jun 02, 2010 | 8.610 | 8.731 | 8.513 | 8.720 | 303,141 | +0.20(+2.32%) |
Jun 01, 2010 | 8.662 | 8.679 | 8.521 | 8.522 | 996,101 | -0.12(-1.40%) |
May 28, 2010 | 8.643 | 8.746 | 8.629 | 8.643 | 196,121 | -0.09(-1.07%) |
May 27, 2010 | 8.685 | 8.737 | 8.584 | 8.737 | 354,507 | +0.26(+3.02%) |
May 26, 2010 | 8.526 | 8.667 | 8.481 | 8.481 | 316,048 | -0.06(-0.68%) |
May 25, 2010 | 8.443 | 8.539 | 8.306 | 8.539 | 1,132,749 | -0.05(-0.64%) |
May 24, 2010 | 8.493 | 8.698 | 8.493 | 8.593 | 427,259 | +0.02(+0.22%) |
May 21, 2010 | 8.450 | 8.653 | 8.398 | 8.575 | 972,072 | -0.01(-0.16%) |
May 20, 2010 | 8.623 | 8.695 | 8.585 | 8.588 | 583,098 | -0.33(-3.65%) |
May 19, 2010 | 8.957 | 8.993 | 8.840 | 8.914 | 447,577 | -0.10(-1.14%) |
May 18, 2010 | 9.184 | 9.192 | 8.998 | 9.017 | 1,588,357 | -0.08(-0.86%) |
May 17, 2010 | 9.084 | 9.123 | 8.946 | 9.095 | 508,138 | +0.03(+0.36%) |
May 14, 2010 | 9.062 | 9.168 | 9.000 | 9.062 | 767,906 | -0.15(-1.66%) |
May 13, 2010 | 9.248 | 9.306 | 9.207 | 9.215 | 408,561 | -0.05(-0.49%) |
May 12, 2010 | 9.150 | 9.262 | 9.106 | 9.261 | 491,993 | +0.16(+1.80%) |
May 11, 2010 | 9.125 | 9.177 | 9.096 | 9.096 | 446,751 | +0.03(+0.34%) |
May 10, 2010 | 9.015 | 9.078 | 9.001 | 9.065 | 594,489 | +0.33(+3.76%) |
May 07, 2010 | 8.807 | 8.887 | 8.598 | 8.737 | 1,718,752 | -0.26(-2.87%) |
May 06, 2010 | 8.995 | 9.532 | 0.0156 | 8.995 | 639 | -0.18(-1.91%) |
May 05, 2010 | 9.218 | 9.252 | 9.170 | 9.170 | 342,393 | -0.08(-0.91%) |
May 04, 2010 | 9.367 | 9.370 | 9.220 | 9.254 | 499,736 | -0.17(-1.82%) |
May 03, 2010 | 9.392 | 9.429 | 9.335 | 9.426 | 238,682 | +0.05(+0.55%) |
Apr 30, 2010 | 9.417 | 9.493 | 9.375 | 9.375 | 317,891 | -0.00(-0.02%) |
Apr 29, 2010 | 9.376 | 9.387 | 9.347 | 9.376 | 224,982 | +0.13(+1.40%) |
Apr 28, 2010 | 9.232 | 9.275 | 9.197 | 9.247 | 632,660 | +0.08(+0.82%) |
Apr 27, 2010 | 9.198 | 9.309 | 9.157 | 9.171 | 404,184 | -0.08(-0.84%) |
Apr 26, 2010 | 9.331 | 9.354 | 9.239 | 9.250 | 261,143 | -0.06(-0.65%) |
Apr 23, 2010 | 9.290 | 9.318 | 9.251 | 9.311 | 241,907 | +0.04(+0.47%) |
Apr 22, 2010 | 9.261 | 9.279 | 9.157 | 9.267 | 214,320 | -0.03(-0.37%) |
Apr 21, 2010 | 9.378 | 9.381 | 9.264 | 9.301 | 823,189 | -0.08(-0.80%) |
Apr 20, 2010 | 9.307 | 9.376 | 9.307 | 9.376 | 268,963 | +0.11(+1.15%) |
Apr 19, 2010 | 9.261 | 9.294 | 9.201 | 9.270 | 240,647 | -0.01(-0.08%) |
Apr 16, 2010 | 9.370 | 9.400 | 9.242 | 9.278 | 219,952 | -0.10(-1.03%) |
Apr 15, 2010 | 9.353 | 9.387 | 9.342 | 9.374 | 571,593 | +0.03(+0.31%) |
Apr 14, 2010 | 9.198 | 9.350 | 9.198 | 9.345 | 328,245 | +0.14(+1.49%) |
Apr 13, 2010 | 9.154 | 9.207 | 9.137 | 9.207 | 250,572 | +0.03(+0.37%) |
Apr 12, 2010 | 9.204 | 9.206 | 9.164 | 9.173 | 558,769 | +0.01(+0.12%) |
Apr 09, 2010 | 9.076 | 9.167 | 9.076 | 9.162 | 285,729 | +0.07(+0.79%) |
Apr 08, 2010 | 9.104 | 9.104 | 9.037 | 9.090 | 190,586 | -0.03(-0.29%) |
Apr 07, 2010 | 9.179 | 9.179 | 9.079 | 9.117 | 1,507,906 | -0.05(-0.58%) |
Apr 06, 2010 | 9.182 | 9.207 | 9.161 | 9.170 | 1,729,465 | -0.05(-0.59%) |
Apr 05, 2010 | 9.190 | 9.232 | 9.179 | 9.225 | 223,062 | +0.05(+0.51%) |