Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.340 | 9.370 | 9.200 | 9.230 | 2,500 | -0.07(-0.75%) |
Jun 29, 2010 | 9.120 | 9.460 | 9.120 | 9.300 | 1,400 | -0.05(-0.53%) |
Jun 25, 2010 | 9.350 | 9.650 | 9.110 | 9.350 | 72,886 | +0.02(+0.21%) |
Jun 24, 2010 | 9.230 | 9.430 | 9.070 | 9.330 | 6,291 | +0.00(+0.00%) |
Jun 23, 2010 | 8.170 | 10.00 | 8.160 | 9.330 | 8,814 | +0.16(+1.74%) |
Jun 22, 2010 | 9.180 | 9.210 | 9.030 | 9.170 | 1,100 | +0.03(+0.30%) |
Jun 21, 2010 | 9.260 | 9.260 | 9.090 | 9.143 | 1,600 | -0.01(-0.08%) |
Jun 18, 2010 | 9.150 | 9.560 | 9.100 | 9.150 | 5,000 | -0.10(-1.08%) |
Jun 17, 2010 | 9.260 | 9.260 | 9.190 | 9.250 | 936 | -0.13(-1.39%) |
Jun 16, 2010 | 9.380 | 9.380 | 9.240 | 9.380 | 800 | +0.15(+1.63%) |
Jun 15, 2010 | 9.200 | 9.310 | 9.110 | 9.230 | 1,629 | +0.00(+0.00%) |
Jun 14, 2010 | 9.210 | 9.230 | 9.020 | 9.230 | 1,000 | +0.15(+1.65%) |
Jun 11, 2010 | 8.040 | 9.190 | 8.040 | 9.080 | 14,284 | -0.03(-0.33%) |
Jun 10, 2010 | 9.140 | 9.140 | 8.940 | 9.110 | 6,057 | -0.03(-0.33%) |
Jun 09, 2010 | 9.230 | 9.250 | 9.140 | 9.140 | 1,600 | +0.09(+0.99%) |
Jun 08, 2010 | 9.000 | 9.050 | 8.950 | 9.050 | 3,900 | +0.04(+0.44%) |
Jun 07, 2010 | 9.020 | 9.230 | 8.750 | 9.010 | 5,325 | -0.13(-1.42%) |
Jun 04, 2010 | 9.140 | 9.498 | 8.980 | 9.140 | 15,521 | -0.33(-3.48%) |
Jun 03, 2010 | 9.520 | 9.540 | 9.184 | 9.470 | 2,937 | -0.11(-1.15%) |
Jun 02, 2010 | 9.700 | 9.700 | 9.580 | 9.580 | 500 | -0.21(-2.15%) |
Jun 01, 2010 | 9.370 | 9.790 | 8.400 | 9.790 | 25,105 | +0.42(+4.48%) |
May 28, 2010 | 9.370 | 9.440 | 9.230 | 9.370 | 1,227 | +0.02(+0.21%) |
May 27, 2010 | 9.560 | 9.560 | 9.300 | 9.350 | 2,556 | -0.06(-0.64%) |
May 26, 2010 | 9.480 | 9.480 | 9.410 | 9.410 | 600 | -0.09(-0.95%) |
May 25, 2010 | 9.400 | 9.500 | 9.400 | 9.500 | 600 | -0.04(-0.42%) |
May 24, 2010 | 9.350 | 9.540 | 9.170 | 9.540 | 6,463 | -0.06(-0.63%) |
May 21, 2010 | 9.570 | 9.690 | 9.570 | 9.600 | 2,445 | -0.05(-0.52%) |
May 20, 2010 | 9.650 | 9.660 | 9.650 | 9.650 | 1,735 | -0.11(-1.13%) |
May 19, 2010 | 9.760 | 9.760 | 9.760 | 9.760 | 434 | -0.08(-0.81%) |
May 18, 2010 | 10.15 | 10.15 | 9.810 | 9.840 | 1,877 | +0.08(+0.82%) |
May 17, 2010 | 9.660 | 9.760 | 9.660 | 9.760 | 500 | -0.05(-0.51%) |
May 14, 2010 | 9.810 | 9.810 | 9.440 | 9.810 | 4,479 | +0.03(+0.31%) |
May 13, 2010 | 9.740 | 9.780 | 9.600 | 9.780 | 1,370 | -0.09(-0.91%) |
May 12, 2010 | 10.10 | 10.10 | 9.650 | 9.870 | 1,916 | -0.23(-2.28%) |
May 11, 2010 | 9.950 | 10.14 | 9.950 | 10.10 | 1,585 | +0.05(+0.50%) |
May 10, 2010 | 9.950 | 10.07 | 9.750 | 10.05 | 2,715 | +0.16(+1.62%) |
May 07, 2010 | 9.970 | 10.06 | 9.890 | 9.890 | 500 | -0.23(-2.27%) |
May 06, 2010 | 9.940 | 10.47 | 9.940 | 10.12 | 4,457 | +0.25(+2.53%) |
May 05, 2010 | 10.20 | 10.23 | 9.870 | 9.870 | 2,412 | -0.28(-2.76%) |
May 04, 2010 | 10.77 | 10.95 | 9.360 | 10.15 | 11,428 | -0.72(-6.62%) |
May 03, 2010 | 10.37 | 11.10 | 10.06 | 10.87 | 10,094 | +0.56(+5.43%) |
Apr 30, 2010 | 10.71 | 10.98 | 10.24 | 10.31 | 5,634 | -0.50(-4.63%) |
Apr 29, 2010 | 10.77 | 10.83 | 10.69 | 10.81 | 2,140 | +0.02(+0.19%) |
Apr 28, 2010 | 10.79 | 10.86 | 10.76 | 10.79 | 1,000 | +0.02(+0.19%) |
Apr 27, 2010 | 10.83 | 10.83 | 10.77 | 10.77 | 649 | -0.29(-2.62%) |
Apr 26, 2010 | 11.06 | 11.06 | 11.06 | 11.06 | 300 | +0.00(+0.00%) |
Apr 23, 2010 | 10.99 | 11.15 | 10.94 | 11.06 | 2,200 | +0.00(+0.00%) |
Apr 22, 2010 | 10.90 | 11.09 | 10.90 | 11.06 | 1,800 | +0.09(+0.82%) |
Apr 21, 2010 | 10.87 | 11.05 | 10.82 | 10.97 | 3,103 | +0.00(+0.00%) |
Apr 20, 2010 | 10.97 | 10.97 | 10.97 | 10.97 | 100 | +0.00(+0.00%) |
Apr 19, 2010 | 10.68 | 10.97 | 10.68 | 10.97 | 1,146 | +0.00(+0.00%) |
Apr 16, 2010 | 10.87 | 11.00 | 10.78 | 10.97 | 2,126 | +0.10(+0.92%) |
Apr 15, 2010 | 10.91 | 10.99 | 10.77 | 10.87 | 4,986 | -0.15(-1.36%) |
Apr 14, 2010 | 10.88 | 11.17 | 10.82 | 11.02 | 2,000 | +0.00(+0.00%) |
Apr 13, 2010 | 10.41 | 11.12 | 10.41 | 11.02 | 5,700 | +0.43(+4.06%) |
Apr 12, 2010 | 11.08 | 11.08 | 10.50 | 10.59 | 5,792 | -0.41(-3.76%) |
Apr 09, 2010 | 10.96 | 11.02 | 10.80 | 11.00 | 3,433 | +0.26(+2.46%) |
Apr 08, 2010 | 11.13 | 11.13 | 10.74 | 10.74 | 2,198 | -0.22(-2.01%) |
Apr 07, 2010 | 11.00 | 11.00 | 10.89 | 10.96 | 1,376 | +0.20(+1.86%) |
Apr 06, 2010 | 11.01 | 11.30 | 10.76 | 10.76 | 4,300 | -0.05(-0.46%) |
Apr 05, 2010 | 11.98 | 11.98 | 10.81 | 10.81 | 14,300 | -1.36(-11.18%) |