Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.120 | 8.290 | 8.020 | 8.060 | 542 | -0.10(-1.23%) |
Jun 29, 2010 | 8.570 | 8.570 | 8.120 | 8.160 | 1,261,482 | -0.72(-8.11%) |
Jun 25, 2010 | 8.880 | 8.960 | 8.650 | 8.880 | 804,853 | +0.16(+1.83%) |
Jun 24, 2010 | 8.900 | 8.920 | 8.660 | 8.720 | 640,004 | -0.25(-2.79%) |
Jun 23, 2010 | 9.020 | 9.140 | 8.850 | 8.970 | 1,789,367 | +0.11(+1.24%) |
Jun 22, 2010 | 9.110 | 9.250 | 8.840 | 8.860 | 810,110 | -0.20(-2.21%) |
Jun 21, 2010 | 9.260 | 9.360 | 8.990 | 9.060 | 688,919 | -0.11(-1.20%) |
Jun 18, 2010 | 9.170 | 9.190 | 8.710 | 9.170 | 976,168 | +0.38(+4.32%) |
Jun 17, 2010 | 9.010 | 9.010 | 8.740 | 8.790 | 1,227,250 | -0.15(-1.68%) |
Jun 16, 2010 | 8.980 | 9.090 | 8.900 | 8.940 | 898,718 | -0.16(-1.76%) |
Jun 15, 2010 | 8.980 | 9.110 | 8.880 | 9.100 | 441,237 | +0.20(+2.25%) |
Jun 14, 2010 | 8.810 | 9.060 | 8.810 | 8.900 | 696,673 | +0.14(+1.60%) |
Jun 11, 2010 | 8.800 | 8.900 | 8.620 | 8.760 | 1,180,957 | -0.13(-1.46%) |
Jun 10, 2010 | 8.720 | 8.970 | 8.720 | 8.890 | 585,687 | +0.29(+3.37%) |
Jun 09, 2010 | 8.490 | 8.800 | 8.480 | 8.600 | 868,788 | +0.16(+1.90%) |
Jun 08, 2010 | 8.510 | 8.660 | 8.270 | 8.440 | 1,955,635 | -0.08(-0.94%) |
Jun 07, 2010 | 8.720 | 8.760 | 8.480 | 8.520 | 783,703 | -0.13(-1.50%) |
Jun 04, 2010 | 8.650 | 8.990 | 8.620 | 8.650 | 609,535 | -0.50(-5.46%) |
Jun 03, 2010 | 9.120 | 9.250 | 9.040 | 9.150 | 469,708 | +0.00(+0.00%) |
Jun 02, 2010 | 8.890 | 9.150 | 8.830 | 9.150 | 571,330 | +0.29(+3.27%) |
Jun 01, 2010 | 9.140 | 9.320 | 8.850 | 8.860 | 1,005,429 | -0.45(-4.83%) |
May 28, 2010 | 9.310 | 9.370 | 9.100 | 9.310 | 1,043,858 | +0.01(+0.11%) |
May 27, 2010 | 8.960 | 9.300 | 8.880 | 9.300 | 770,594 | +0.52(+5.92%) |
May 26, 2010 | 8.890 | 9.080 | 8.750 | 8.780 | 124 | +0.02(+0.23%) |
May 25, 2010 | 8.500 | 8.810 | 8.400 | 8.760 | 1,528,177 | +0.06(+0.69%) |
May 24, 2010 | 8.810 | 9.090 | 8.690 | 8.700 | 334,667 | -0.16(-1.81%) |
May 21, 2010 | 8.670 | 8.880 | 8.530 | 8.860 | 2,614,382 | +0.05(+0.57%) |
May 20, 2010 | 8.800 | 9.120 | 8.770 | 8.810 | 1,873,467 | -0.29(-3.19%) |
May 19, 2010 | 9.220 | 9.290 | 8.990 | 9.100 | 1,493,824 | -0.18(-1.94%) |
May 18, 2010 | 9.370 | 9.670 | 9.270 | 9.280 | 1,502,807 | -0.09(-0.96%) |
May 17, 2010 | 9.460 | 9.610 | 9.140 | 9.370 | 801,895 | -0.05(-0.53%) |
May 14, 2010 | 9.420 | 9.620 | 9.270 | 9.420 | 1,106,301 | -0.24(-2.48%) |
May 13, 2010 | 9.830 | 9.870 | 9.620 | 9.660 | 674,260 | -0.26(-2.62%) |
May 12, 2010 | 9.470 | 9.980 | 9.470 | 9.920 | 1,043,141 | +0.46(+4.86%) |
May 11, 2010 | 9.620 | 9.680 | 9.400 | 9.460 | 1,930,554 | -0.33(-3.37%) |
May 10, 2010 | 9.750 | 9.820 | 9.710 | 9.790 | 1,076,671 | +0.47(+5.04%) |
May 07, 2010 | 9.330 | 9.540 | 8.920 | 9.320 | 1,660,707 | -0.05(-0.53%) |
May 06, 2010 | 9.370 | 10.00 | 8.700 | 9.370 | 100 | -0.21(-2.19%) |
May 05, 2010 | 9.660 | 9.930 | 9.488 | 9.580 | 1,767,782 | -0.17(-1.74%) |
May 04, 2010 | 9.700 | 9.790 | 9.570 | 9.750 | 1,304,844 | -0.17(-1.71%) |
May 03, 2010 | 9.950 | 10.21 | 9.870 | 9.920 | 1,438,515 | +0.12(+1.22%) |
Apr 30, 2010 | 10.26 | 10.35 | 9.780 | 9.800 | 1,457,406 | -0.49(-4.76%) |
Apr 29, 2010 | 10.26 | 10.35 | 10.14 | 10.29 | 431,188 | +0.11(+1.08%) |
Apr 28, 2010 | 10.23 | 10.31 | 9.970 | 10.18 | 1,213,644 | -0.12(-1.17%) |
Apr 27, 2010 | 10.64 | 10.66 | 10.23 | 10.30 | 1,004,789 | -0.32(-3.01%) |
Apr 26, 2010 | 10.89 | 10.98 | 10.48 | 10.62 | 1,233,134 | -0.29(-2.66%) |
Apr 23, 2010 | 10.65 | 11.16 | 10.60 | 10.91 | 1,551,172 | +0.36(+3.41%) |
Apr 22, 2010 | 10.39 | 10.64 | 10.01 | 10.55 | 1,755,221 | +0.13(+1.25%) |
Apr 21, 2010 | 11.00 | 11.04 | 10.34 | 10.42 | 3,562,478 | -0.60(-5.44%) |
Apr 20, 2010 | 10.88 | 11.08 | 10.86 | 11.02 | 793,001 | +0.21(+1.94%) |
Apr 19, 2010 | 10.65 | 10.83 | 10.63 | 10.81 | 1,641,556 | +0.04(+0.37%) |
Apr 16, 2010 | 10.70 | 10.88 | 10.70 | 10.77 | 795,662 | -0.05(-0.46%) |
Apr 15, 2010 | 10.79 | 10.88 | 10.79 | 10.82 | 332,886 | -0.05(-0.46%) |
Apr 14, 2010 | 10.77 | 10.96 | 10.73 | 10.87 | 677,313 | +0.17(+1.59%) |
Apr 13, 2010 | 10.91 | 10.91 | 10.66 | 10.70 | 631,192 | -0.22(-2.01%) |
Apr 12, 2010 | 10.92 | 10.94 | 10.85 | 10.92 | 543,801 | -0.03(-0.27%) |
Apr 09, 2010 | 10.97 | 11.03 | 10.90 | 10.95 | 452,679 | +0.05(+0.46%) |
Apr 08, 2010 | 10.87 | 10.95 | 10.74 | 10.90 | 448,544 | -0.01(-0.09%) |
Apr 07, 2010 | 10.89 | 10.97 | 10.79 | 10.91 | 688,892 | +0.02(+0.18%) |
Apr 06, 2010 | 10.92 | 10.96 | 10.82 | 10.89 | 826,393 | +0.01(+0.09%) |
Apr 05, 2010 | 10.80 | 10.95 | 10.75 | 10.88 | 609,749 | +0.17(+1.59%) |