Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.324 | 9.581 | 8.998 | 9.136 | 6,630 | -0.44(-4.64%) |
Jun 29, 2010 | 9.828 | 9.828 | 9.581 | 9.581 | 3,746 | -0.30(-3.00%) |
Jun 25, 2010 | 9.758 | 10.04 | 9.729 | 9.877 | 5,897 | +0.11(+1.11%) |
Jun 24, 2010 | 9.946 | 10.08 | 9.729 | 9.768 | 7,160 | -0.31(-3.04%) |
Jun 23, 2010 | 9.887 | 10.07 | 9.877 | 10.07 | 3,249 | +0.43(+4.51%) |
Jun 22, 2010 | 9.482 | 10.21 | 9.482 | 9.640 | 4,054 | -0.40(-3.94%) |
Jun 21, 2010 | 9.966 | 10.13 | 9.778 | 10.04 | 6,802 | +0.39(+3.99%) |
Jun 18, 2010 | 9.966 | 9.986 | 9.581 | 9.650 | 4,250 | -0.14(-1.41%) |
Jun 17, 2010 | 10.25 | 10.25 | 9.689 | 9.788 | 10,905 | -0.53(-5.17%) |
Jun 16, 2010 | 10.46 | 10.46 | 10.05 | 10.32 | 15,891 | +0.02(+0.19%) |
Jun 15, 2010 | 10.06 | 11.05 | 10.05 | 10.30 | 54,207 | +0.44(+4.51%) |
Jun 14, 2010 | 10.67 | 10.67 | 9.492 | 9.857 | 8,444 | +0.34(+3.53%) |
Jun 11, 2010 | 9.724 | 9.729 | 9.349 | 9.521 | 1,522 | -0.25(-2.58%) |
Jun 10, 2010 | 9.610 | 9.773 | 9.067 | 9.773 | 5,639 | -0.03(-0.35%) |
Jun 09, 2010 | 9.650 | 9.857 | 9.452 | 9.808 | 3,798 | +0.03(+0.30%) |
Jun 08, 2010 | 9.788 | 10.43 | 9.304 | 9.778 | 8,682 | -0.23(-2.27%) |
Jun 07, 2010 | 11.24 | 11.24 | 9.432 | 10.01 | 20,160 | -1.23(-10.98%) |
Jun 04, 2010 | 10.86 | 11.24 | 10.40 | 11.24 | 11,087 | +0.06(+0.53%) |
Jun 03, 2010 | 11.41 | 11.45 | 11.05 | 11.18 | 5,916 | -0.14(-1.22%) |
Jun 02, 2010 | 11.56 | 11.56 | 11.05 | 11.32 | 13,131 | +0.26(+2.32%) |
Jun 01, 2010 | 10.59 | 11.65 | 10.12 | 11.06 | 44,867 | +0.85(+8.32%) |
May 28, 2010 | 9.808 | 10.27 | 9.749 | 10.21 | 5,519 | +0.40(+4.13%) |
May 27, 2010 | 9.877 | 10.37 | 9.304 | 9.808 | 35,231 | +0.03(+0.30%) |
May 26, 2010 | 9.383 | 10.27 | 9.383 | 9.778 | 34,969 | +0.40(+4.21%) |
May 25, 2010 | 9.521 | 9.816 | 8.939 | 9.383 | 3,420 | -0.08(-0.84%) |
May 24, 2010 | 9.818 | 9.828 | 9.452 | 9.462 | 4,172 | -0.41(-4.20%) |
May 21, 2010 | 9.986 | 10.27 | 9.877 | 9.877 | 5,020 | -0.19(-1.86%) |
May 20, 2010 | 9.877 | 10.07 | 9.487 | 10.06 | 3,793 | +0.19(+1.90%) |
May 19, 2010 | 10.28 | 10.30 | 9.877 | 9.877 | 13,615 | -0.16(-1.57%) |
May 18, 2010 | 10.06 | 10.12 | 9.689 | 10.04 | 14,843 | +0.43(+4.53%) |
May 17, 2010 | 8.978 | 9.936 | 8.978 | 9.600 | 13,437 | +0.64(+7.17%) |
May 14, 2010 | 8.790 | 8.988 | 8.790 | 8.958 | 4,657 | +0.17(+1.91%) |
May 13, 2010 | 8.889 | 8.899 | 8.790 | 8.790 | 8,396 | -0.10(-1.17%) |
May 12, 2010 | 8.993 | 9.136 | 8.894 | 8.894 | 2,371 | -0.09(-1.04%) |
May 11, 2010 | 8.751 | 9.136 | 8.731 | 8.988 | 8,111 | +0.12(+1.34%) |
May 10, 2010 | 8.781 | 10.05 | 8.752 | 8.870 | 4,094 | +0.09(+1.01%) |
May 07, 2010 | 8.820 | 8.820 | 8.751 | 8.781 | 3,482 | +0.01(+0.11%) |
May 06, 2010 | 8.752 | 8.987 | 8.751 | 8.771 | 1,721 | -0.12(-1.33%) |
May 05, 2010 | 8.830 | 8.909 | 8.830 | 8.889 | 2,379 | +0.00(+0.00%) |
May 04, 2010 | 8.810 | 8.919 | 8.810 | 8.889 | 6,600 | +0.09(+1.01%) |
May 03, 2010 | 8.751 | 8.977 | 8.751 | 8.800 | 6,286 | +0.05(+0.56%) |
Apr 30, 2010 | 8.771 | 8.771 | 8.613 | 8.751 | 3,462 | +0.00(+0.00%) |
Apr 29, 2010 | 8.929 | 8.929 | 8.613 | 8.751 | 3,884 | -0.19(-2.16%) |
Apr 28, 2010 | 8.929 | 9.368 | 8.929 | 8.944 | 1,820 | -0.02(-0.28%) |
Apr 27, 2010 | 8.899 | 9.373 | 8.889 | 8.968 | 10,268 | +0.08(+0.89%) |
Apr 26, 2010 | 8.978 | 8.988 | 8.889 | 8.889 | 3,973 | -0.08(-0.88%) |
Apr 23, 2010 | 7.645 | 9.042 | 7.625 | 8.968 | 40,763 | -0.13(-1.41%) |
Apr 22, 2010 | 9.097 | 9.294 | 9.097 | 9.097 | 1,890 | -0.19(-2.02%) |
Apr 21, 2010 | 9.413 | 9.413 | 9.255 | 9.284 | 4,313 | -0.17(-1.82%) |
Apr 20, 2010 | 9.393 | 9.630 | 9.393 | 9.456 | 8,988 | -0.42(-4.26%) |
Apr 19, 2010 | 8.929 | 10.11 | 8.929 | 9.877 | 8,503 | +0.01(+0.10%) |
Apr 16, 2010 | 10.12 | 10.12 | 9.581 | 9.867 | 9,748 | +0.52(+5.60%) |
Apr 15, 2010 | 9.324 | 10.06 | 9.324 | 9.344 | 1,920 | -0.01(-0.11%) |
Apr 14, 2010 | 9.511 | 9.511 | 9.016 | 9.353 | 2,061 | -0.14(-1.46%) |
Apr 13, 2010 | 10.12 | 10.12 | 9.423 | 9.492 | 1,417 | -0.25(-2.54%) |
Apr 12, 2010 | 9.423 | 10.35 | 8.555 | 9.739 | 27,457 | +1.13(+13.07%) |
Apr 09, 2010 | 8.435 | 8.889 | 8.435 | 8.613 | 16,750 | +0.14(+1.63%) |
Apr 08, 2010 | 8.642 | 8.642 | 8.415 | 8.474 | 10,539 | +0.06(+0.70%) |
Apr 07, 2010 | 8.395 | 8.415 | 8.395 | 8.415 | 268 | -0.21(-2.41%) |
Apr 06, 2010 | 8.396 | 8.642 | 8.396 | 8.623 | 637 | +0.03(+0.34%) |
Apr 05, 2010 | 8.316 | 8.593 | 8.316 | 8.593 | 9,517 | +0.20(+2.35%) |