Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.900 | 9.440 | 8.736 | 8.853 | 258,614 | -0.02(-0.18%) |
Jun 29, 2010 | 9.519 | 9.519 | 8.814 | 8.869 | 308,404 | -0.30(-3.25%) |
Jun 25, 2010 | 8.485 | 9.166 | 8.196 | 9.166 | 902,402 | +0.72(+8.53%) |
Jun 24, 2010 | 8.767 | 8.822 | 8.435 | 8.446 | 143,993 | -0.44(-4.93%) |
Jun 23, 2010 | 8.853 | 9.174 | 8.219 | 8.885 | 247,146 | +0.01(+0.09%) |
Jun 22, 2010 | 9.652 | 9.730 | 8.845 | 8.877 | 319,397 | -0.74(-7.65%) |
Jun 21, 2010 | 9.910 | 10.04 | 9.566 | 9.613 | 363,054 | +0.06(+0.66%) |
Jun 18, 2010 | 9.229 | 9.605 | 9.174 | 9.550 | 270,813 | +0.39(+4.27%) |
Jun 17, 2010 | 9.198 | 9.237 | 8.994 | 9.159 | 138,401 | +0.06(+0.69%) |
Jun 16, 2010 | 9.253 | 9.300 | 8.932 | 9.096 | 204,939 | -0.01(-0.09%) |
Jun 15, 2010 | 8.759 | 9.253 | 8.697 | 9.104 | 309,609 | +0.52(+6.02%) |
Jun 14, 2010 | 8.133 | 8.665 | 8.008 | 8.587 | 262,724 | +0.58(+7.18%) |
Jun 11, 2010 | 7.436 | 8.024 | 7.053 | 8.012 | 307,253 | +0.58(+7.79%) |
Jun 10, 2010 | 7.202 | 7.436 | 6.325 | 7.433 | 153,033 | +0.41(+5.85%) |
Jun 09, 2010 | 6.818 | 7.202 | 6.787 | 7.022 | 196,209 | +0.28(+4.18%) |
Jun 08, 2010 | 7.014 | 7.014 | 6.552 | 6.740 | 161,282 | -0.27(-3.80%) |
Jun 07, 2010 | 7.139 | 7.335 | 6.982 | 7.006 | 156,320 | -0.13(-1.76%) |
Jun 04, 2010 | 7.515 | 7.695 | 7.131 | 7.131 | 188,562 | -0.72(-9.17%) |
Jun 03, 2010 | 7.875 | 8.078 | 7.593 | 7.851 | 103,606 | -0.05(-0.69%) |
Jun 02, 2010 | 7.296 | 7.914 | 7.256 | 7.906 | 143,871 | +0.65(+8.95%) |
Jun 01, 2010 | 7.828 | 8.055 | 7.249 | 7.256 | 153,806 | -0.64(-8.13%) |
May 28, 2010 | 7.828 | 7.984 | 7.570 | 7.898 | 154,078 | +0.07(+0.90%) |
May 27, 2010 | 7.828 | 7.906 | 7.718 | 7.828 | 274,761 | +0.23(+2.99%) |
May 26, 2010 | 7.515 | 7.883 | 7.452 | 7.601 | 293,926 | +0.11(+1.46%) |
May 25, 2010 | 7.178 | 7.515 | 7.022 | 7.491 | 126,570 | +0.01(+0.10%) |
May 24, 2010 | 7.499 | 7.726 | 7.431 | 7.483 | 164,370 | +0.02(+0.21%) |
May 21, 2010 | 6.802 | 7.491 | 6.654 | 7.468 | 250,715 | +0.47(+6.71%) |
May 20, 2010 | 7.186 | 7.601 | 6.982 | 6.998 | 230,062 | -0.84(-10.69%) |
May 19, 2010 | 7.585 | 8.063 | 7.491 | 7.836 | 228,805 | +0.14(+1.83%) |
May 18, 2010 | 8.180 | 8.298 | 7.476 | 7.695 | 314,187 | -0.34(-4.19%) |
May 17, 2010 | 7.930 | 8.211 | 7.765 | 8.031 | 181,845 | +0.23(+3.01%) |
May 14, 2010 | 7.890 | 8.016 | 7.648 | 7.797 | 155,245 | -0.16(-1.97%) |
May 13, 2010 | 8.102 | 8.345 | 7.828 | 7.953 | 334,476 | -0.13(-1.55%) |
May 12, 2010 | 7.828 | 8.243 | 7.828 | 8.078 | 556,584 | +0.27(+3.51%) |
May 11, 2010 | 7.757 | 7.828 | 7.593 | 7.804 | 198,538 | -0.08(-0.99%) |
May 10, 2010 | 7.436 | 7.898 | 7.233 | 7.883 | 190,925 | +0.99(+14.43%) |
May 07, 2010 | 7.820 | 7.820 | 6.849 | 6.889 | 186,760 | -0.96(-12.18%) |
May 06, 2010 | 8.016 | 8.157 | 4.391 | 7.844 | 229,393 | -0.22(-2.72%) |
May 05, 2010 | 7.828 | 8.423 | 7.742 | 8.063 | 436,437 | +0.16(+2.08%) |
May 04, 2010 | 7.930 | 7.945 | 7.671 | 7.898 | 107,439 | -0.04(-0.49%) |
May 03, 2010 | 8.008 | 8.094 | 7.726 | 7.937 | 109,200 | -0.02(-0.29%) |
Apr 30, 2010 | 8.172 | 8.172 | 7.397 | 7.961 | 248,510 | -0.17(-2.12%) |
Apr 29, 2010 | 7.358 | 8.141 | 7.303 | 8.133 | 262,781 | +0.85(+11.60%) |
Apr 28, 2010 | 6.998 | 7.296 | 6.959 | 7.288 | 93,975 | +0.41(+6.04%) |
Apr 27, 2010 | 6.967 | 7.084 | 6.842 | 6.873 | 81,051 | -0.16(-2.23%) |
Apr 26, 2010 | 6.912 | 7.100 | 6.912 | 7.029 | 71,907 | +0.07(+1.01%) |
Apr 23, 2010 | 6.982 | 7.045 | 6.826 | 6.959 | 137,937 | +0.00(+0.00%) |
Apr 22, 2010 | 6.403 | 6.959 | 6.360 | 6.959 | 140,169 | +0.46(+7.11%) |
Apr 21, 2010 | 6.489 | 6.497 | 6.403 | 6.497 | 72,258 | +0.04(+0.61%) |
Apr 20, 2010 | 6.333 | 6.551 | 6.286 | 6.458 | 66,942 | +0.22(+3.51%) |
Apr 19, 2010 | 6.223 | 6.247 | 6.079 | 6.239 | 55,580 | -0.01(-0.13%) |
Apr 16, 2010 | 6.419 | 6.419 | 6.106 | 6.247 | 86,538 | -0.18(-2.80%) |
Apr 15, 2010 | 6.223 | 6.521 | 6.176 | 6.427 | 77,971 | +0.16(+2.62%) |
Apr 14, 2010 | 5.949 | 6.380 | 5.949 | 6.262 | 113,237 | +0.33(+5.54%) |
Apr 13, 2010 | 5.840 | 5.934 | 5.840 | 5.934 | 18,647 | +0.07(+1.20%) |
Apr 12, 2010 | 5.808 | 5.949 | 5.808 | 5.863 | 93,435 | +0.08(+1.35%) |
Apr 09, 2010 | 5.699 | 5.793 | 5.636 | 5.785 | 38,351 | +0.09(+1.65%) |
Apr 08, 2010 | 5.589 | 5.699 | 5.573 | 5.691 | 18,104 | +0.05(+0.97%) |
Apr 07, 2010 | 5.675 | 5.707 | 5.573 | 5.636 | 38,058 | -0.03(-0.55%) |
Apr 06, 2010 | 5.511 | 5.675 | 5.488 | 5.667 | 53,022 | +0.15(+2.70%) |
Apr 05, 2010 | 5.480 | 5.519 | 5.402 | 5.519 | 95,699 | +0.05(+1.00%) |