Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.020 | 9.040 | 8.580 | 8.680 | 525,681 | -0.46(-5.03%) |
Jun 29, 2010 | 9.610 | 9.660 | 9.070 | 9.140 | 231,800 | -0.46(-4.79%) |
Jun 25, 2010 | 9.600 | 9.700 | 9.260 | 9.600 | 473,255 | +0.11(+1.16%) |
Jun 24, 2010 | 9.380 | 9.730 | 9.140 | 9.490 | 270,594 | +0.02(+0.21%) |
Jun 23, 2010 | 9.210 | 9.600 | 8.950 | 9.470 | 278,173 | +0.16(+1.72%) |
Jun 22, 2010 | 9.670 | 9.780 | 9.290 | 9.310 | 237,159 | -0.38(-3.92%) |
Jun 21, 2010 | 9.950 | 10.01 | 9.640 | 9.690 | 170,111 | -0.11(-1.12%) |
Jun 18, 2010 | 9.800 | 9.870 | 9.640 | 9.800 | 227,440 | +0.02(+0.20%) |
Jun 17, 2010 | 9.880 | 9.930 | 9.560 | 9.780 | 361,131 | -0.04(-0.41%) |
Jun 16, 2010 | 9.760 | 9.870 | 9.490 | 9.820 | 362,566 | -0.13(-1.31%) |
Jun 15, 2010 | 9.420 | 9.960 | 9.370 | 9.950 | 250,701 | +0.54(+5.74%) |
Jun 14, 2010 | 9.430 | 9.770 | 9.395 | 9.410 | 227,400 | +0.15(+1.62%) |
Jun 11, 2010 | 9.000 | 9.280 | 9.000 | 9.260 | 178,037 | +0.13(+1.42%) |
Jun 10, 2010 | 8.870 | 9.160 | 8.830 | 9.130 | 301,343 | +0.39(+4.46%) |
Jun 09, 2010 | 8.890 | 9.070 | 8.700 | 8.740 | 273,446 | -0.14(-1.58%) |
Jun 08, 2010 | 8.830 | 9.000 | 8.660 | 8.880 | 480,099 | +0.17(+1.95%) |
Jun 07, 2010 | 8.810 | 9.160 | 8.640 | 8.710 | 595,358 | -0.12(-1.36%) |
Jun 04, 2010 | 8.830 | 9.380 | 8.700 | 8.830 | 504,288 | -0.74(-7.73%) |
Jun 03, 2010 | 9.450 | 9.760 | 9.380 | 9.570 | 344,540 | +0.19(+2.03%) |
Jun 02, 2010 | 9.350 | 9.410 | 9.080 | 9.380 | 351 | +0.11(+1.19%) |
Jun 01, 2010 | 9.440 | 9.900 | 9.220 | 9.270 | 625,630 | -0.05(-0.54%) |
May 28, 2010 | 9.320 | 9.680 | 9.160 | 9.320 | 346,299 | -0.27(-2.82%) |
May 27, 2010 | 9.020 | 9.610 | 8.960 | 9.590 | 505,262 | +0.73(+8.24%) |
May 26, 2010 | 8.620 | 9.070 | 8.620 | 8.860 | 427,713 | +0.27(+3.14%) |
May 25, 2010 | 8.610 | 8.700 | 8.430 | 8.590 | 658,205 | -0.38(-4.24%) |
May 24, 2010 | 9.010 | 9.290 | 8.940 | 8.970 | 220,039 | -0.05(-0.55%) |
May 21, 2010 | 8.610 | 9.080 | 8.610 | 9.020 | 610,167 | +0.21(+2.38%) |
May 20, 2010 | 8.960 | 9.030 | 8.760 | 8.810 | 841,204 | -0.62(-6.57%) |
May 19, 2010 | 9.540 | 9.770 | 9.250 | 9.430 | 487,042 | -0.20(-2.08%) |
May 18, 2010 | 9.990 | 10.25 | 9.560 | 9.630 | 1,495,619 | -0.28(-2.83%) |
May 17, 2010 | 10.07 | 10.43 | 9.670 | 9.910 | 781,135 | -0.09(-0.90%) |
May 14, 2010 | 10.00 | 10.34 | 9.660 | 10.00 | 1,375,746 | -0.35(-3.38%) |
May 13, 2010 | 10.80 | 11.05 | 10.32 | 10.35 | 472,253 | -0.45(-4.17%) |
May 12, 2010 | 10.87 | 11.01 | 10.52 | 10.80 | 719,827 | -0.08(-0.74%) |
May 11, 2010 | 11.03 | 11.14 | 10.85 | 10.88 | 723,617 | +0.15(+1.40%) |
May 10, 2010 | 10.75 | 10.86 | 10.59 | 10.73 | 536,235 | +0.55(+5.40%) |
May 07, 2010 | 10.80 | 11.13 | 10.10 | 10.18 | 608,316 | -1.43(-12.32%) |
May 06, 2010 | 11.79 | 12.45 | 9.670 | 11.61 | 530,131 | +0.00(+0.00%) |
May 05, 2010 | 11.80 | 12.12 | 11.51 | 11.61 | 249,188 | -0.42(-3.49%) |
May 04, 2010 | 12.13 | 12.21 | 11.81 | 12.03 | 461,566 | +0.22(+1.86%) |
May 03, 2010 | 11.69 | 11.90 | 11.49 | 11.81 | 147,091 | +0.23(+1.99%) |
Apr 30, 2010 | 12.00 | 12.14 | 11.53 | 11.58 | 115,715 | -0.44(-3.66%) |
Apr 29, 2010 | 11.72 | 12.05 | 11.56 | 12.02 | 313,209 | +0.46(+3.98%) |
Apr 28, 2010 | 11.79 | 11.90 | 11.43 | 11.56 | 260,718 | -0.14(-1.20%) |
Apr 27, 2010 | 12.37 | 12.50 | 11.66 | 11.70 | 268,861 | -0.87(-6.92%) |
Apr 26, 2010 | 12.75 | 12.82 | 12.40 | 12.57 | 176,560 | -0.11(-0.87%) |
Apr 23, 2010 | 13.00 | 13.09 | 12.62 | 12.68 | 295,404 | -0.29(-2.24%) |
Apr 22, 2010 | 12.94 | 13.25 | 12.87 | 12.97 | 275,937 | -0.08(-0.61%) |
Apr 21, 2010 | 12.64 | 13.19 | 12.64 | 13.05 | 279,356 | +0.31(+2.43%) |
Apr 20, 2010 | 11.90 | 12.77 | 11.90 | 12.74 | 192,904 | +0.84(+7.06%) |
Apr 19, 2010 | 12.05 | 12.13 | 11.66 | 11.90 | 127,694 | -0.09(-0.75%) |
Apr 16, 2010 | 12.21 | 12.25 | 11.64 | 11.99 | 214,910 | -0.30(-2.44%) |
Apr 15, 2010 | 12.30 | 12.51 | 12.13 | 12.29 | 245,083 | +0.01(+0.08%) |
Apr 14, 2010 | 11.91 | 12.40 | 11.83 | 12.28 | 148,715 | +0.47(+3.98%) |
Apr 13, 2010 | 11.70 | 11.86 | 11.65 | 11.81 | 138,973 | +0.07(+0.60%) |
Apr 12, 2010 | 11.44 | 11.75 | 11.41 | 11.74 | 221,457 | +0.34(+2.98%) |
Apr 09, 2010 | 11.14 | 11.58 | 11.11 | 11.40 | 119,552 | +0.17(+1.51%) |
Apr 08, 2010 | 11.12 | 11.33 | 11.03 | 11.23 | 98,269 | -0.04(-0.35%) |
Apr 07, 2010 | 11.46 | 11.47 | 11.00 | 11.27 | 144,922 | -0.28(-2.42%) |
Apr 06, 2010 | 11.46 | 11.68 | 11.43 | 11.55 | 97,617 | -0.05(-0.43%) |
Apr 05, 2010 | 11.20 | 11.72 | 11.13 | 11.60 | 245,351 | +0.54(+4.88%) |