Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.602 | 8.866 | 8.533 | 8.602 | 10,681 | -0.12(-1.37%) |
Jun 29, 2010 | 8.760 | 8.933 | 8.629 | 8.722 | 714,826 | -0.09(-0.98%) |
Jun 25, 2010 | 8.808 | 8.832 | 8.583 | 8.808 | 479,915 | +0.16(+1.80%) |
Jun 24, 2010 | 8.653 | 8.784 | 8.571 | 8.653 | 630 | -0.09(-1.04%) |
Jun 23, 2010 | 8.665 | 8.830 | 8.569 | 8.744 | 342,458 | +0.04(+0.50%) |
Jun 22, 2010 | 8.701 | 9.084 | 8.686 | 8.701 | 3,089 | -0.24(-2.73%) |
Jun 21, 2010 | 9.115 | 9.191 | 8.861 | 8.945 | 261,693 | -0.04(-0.40%) |
Jun 18, 2010 | 8.981 | 9.079 | 8.895 | 8.981 | 655,048 | -0.02(-0.21%) |
Jun 17, 2010 | 9.000 | 9.100 | 8.899 | 9.000 | 601 | -0.02(-0.27%) |
Jun 16, 2010 | 8.976 | 9.062 | 8.935 | 9.024 | 420,066 | -0.03(-0.29%) |
Jun 15, 2010 | 9.050 | 9.220 | 8.942 | 9.050 | 5,369 | -0.03(-0.32%) |
Jun 14, 2010 | 9.012 | 9.196 | 8.938 | 9.079 | 495,569 | +0.14(+1.58%) |
Jun 11, 2010 | 8.837 | 8.986 | 8.808 | 8.938 | 545,083 | +0.02(+0.21%) |
Jun 10, 2010 | 8.918 | 8.933 | 8.770 | 8.918 | 4,989 | +0.29(+3.33%) |
Jun 09, 2010 | 8.610 | 8.784 | 8.519 | 8.631 | 816,694 | +0.09(+1.09%) |
Jun 08, 2010 | 8.571 | 8.626 | 8.303 | 8.538 | 539,196 | +0.00(+0.06%) |
Jun 07, 2010 | 8.775 | 8.782 | 8.507 | 8.533 | 512,401 | -0.22(-2.52%) |
Jun 04, 2010 | 8.753 | 9.206 | 8.708 | 8.753 | 716,860 | -0.62(-6.64%) |
Jun 03, 2010 | 9.376 | 9.728 | 9.302 | 9.376 | 581,023 | -0.22(-2.25%) |
Jun 02, 2010 | 9.591 | 9.608 | 9.196 | 9.591 | 455,575 | +0.30(+3.27%) |
Jun 01, 2010 | 9.287 | 9.596 | 9.268 | 9.287 | 4,355 | -0.27(-2.78%) |
May 28, 2010 | 9.553 | 9.649 | 9.448 | 9.553 | 614,060 | -0.08(-0.82%) |
May 27, 2010 | 9.560 | 9.735 | 9.366 | 9.632 | 929,269 | +0.32(+3.45%) |
May 26, 2010 | 9.311 | 9.682 | 9.196 | 9.311 | 4,371 | +0.24(+2.64%) |
May 25, 2010 | 9.103 | 9.256 | 9.026 | 9.072 | 1,190,749 | -0.29(-3.14%) |
May 24, 2010 | 9.419 | 9.668 | 9.326 | 9.366 | 471,376 | -0.09(-0.94%) |
May 21, 2010 | 9.376 | 9.635 | 9.282 | 9.455 | 745,362 | -0.08(-0.83%) |
May 20, 2010 | 9.567 | 9.699 | 9.527 | 9.534 | 908,967 | -0.65(-6.37%) |
May 19, 2010 | 10.19 | 10.30 | 10.09 | 10.18 | 629,986 | -0.02(-0.21%) |
May 18, 2010 | 10.13 | 10.27 | 10.05 | 10.20 | 628,545 | +0.23(+2.26%) |
May 17, 2010 | 9.967 | 10.08 | 9.711 | 9.979 | 283,335 | +0.03(+0.26%) |
May 14, 2010 | 9.953 | 10.14 | 9.795 | 9.953 | 260,557 | -0.19(-1.84%) |
May 13, 2010 | 10.22 | 10.34 | 10.08 | 10.14 | 241,170 | -0.13(-1.28%) |
May 12, 2010 | 9.943 | 10.31 | 9.941 | 10.27 | 421,828 | +0.38(+3.85%) |
May 11, 2010 | 9.963 | 10.12 | 9.886 | 9.891 | 351,456 | +0.12(+1.25%) |
May 10, 2010 | 9.718 | 9.800 | 9.697 | 9.769 | 567,177 | +0.38(+4.00%) |
May 07, 2010 | 9.591 | 9.709 | 9.182 | 9.393 | 701,155 | -0.28(-2.90%) |
May 06, 2010 | 9.967 | 10.03 | 9.158 | 9.673 | 517,149 | -0.36(-3.60%) |
May 05, 2010 | 10.10 | 10.15 | 10.02 | 10.03 | 277,494 | -0.23(-2.29%) |
May 04, 2010 | 10.46 | 10.50 | 10.18 | 10.27 | 351,786 | -0.38(-3.53%) |
May 03, 2010 | 10.34 | 10.68 | 10.25 | 10.65 | 279,653 | +0.33(+3.20%) |
Apr 30, 2010 | 10.64 | 10.71 | 10.31 | 10.31 | 367,699 | -0.40(-3.71%) |
Apr 29, 2010 | 10.55 | 10.86 | 10.25 | 10.71 | 297,624 | +0.35(+3.42%) |
Apr 28, 2010 | 10.62 | 10.62 | 10.31 | 10.36 | 308,953 | -0.13(-1.26%) |
Apr 27, 2010 | 10.72 | 10.76 | 10.35 | 10.49 | 562,592 | -0.22(-2.02%) |
Apr 26, 2010 | 10.61 | 10.81 | 10.57 | 10.71 | 282,401 | +0.06(+0.59%) |
Apr 23, 2010 | 10.68 | 10.68 | 10.55 | 10.64 | 340,009 | +0.00(+0.00%) |
Apr 22, 2010 | 10.24 | 10.65 | 10.24 | 10.64 | 314,318 | +0.27(+2.57%) |
Apr 21, 2010 | 10.12 | 10.38 | 10.10 | 10.38 | 342,681 | +0.26(+2.58%) |
Apr 20, 2010 | 9.989 | 10.13 | 9.943 | 10.12 | 433,970 | +0.18(+1.81%) |
Apr 19, 2010 | 9.863 | 9.957 | 9.704 | 9.936 | 456,174 | +0.05(+0.50%) |
Apr 16, 2010 | 10.05 | 10.08 | 9.746 | 9.886 | 354,775 | -0.19(-1.86%) |
Apr 15, 2010 | 9.907 | 10.10 | 9.888 | 10.07 | 256,518 | +0.16(+1.64%) |
Apr 14, 2010 | 9.811 | 9.915 | 9.729 | 9.911 | 241,397 | +0.15(+1.55%) |
Apr 13, 2010 | 9.725 | 9.817 | 9.654 | 9.760 | 165,197 | -0.01(-0.14%) |
Apr 12, 2010 | 9.696 | 9.890 | 9.666 | 9.773 | 233,113 | +0.10(+1.07%) |
Apr 09, 2010 | 9.786 | 9.792 | 9.599 | 9.669 | 224,872 | -0.09(-0.92%) |
Apr 08, 2010 | 9.790 | 9.836 | 9.723 | 9.760 | 414,883 | -0.08(-0.86%) |
Apr 07, 2010 | 9.934 | 9.984 | 9.802 | 9.844 | 267,557 | -0.13(-1.31%) |
Apr 06, 2010 | 9.966 | 10.13 | 9.901 | 9.974 | 362,140 | -0.02(-0.17%) |
Apr 05, 2010 | 9.966 | 10.02 | 9.851 | 9.991 | 256,533 | +0.03(+0.31%) |