Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.400 | 8.910 | 8.350 | 8.400 | 1,041 | -0.33(-3.78%) |
Jun 29, 2010 | 8.800 | 8.840 | 8.420 | 8.730 | 134,801 | -0.70(-7.42%) |
Jun 25, 2010 | 9.430 | 9.590 | 8.700 | 9.430 | 589,701 | +0.54(+6.07%) |
Jun 24, 2010 | 8.880 | 9.100 | 8.700 | 8.890 | 90,024 | -0.08(-0.89%) |
Jun 23, 2010 | 8.710 | 9.030 | 8.610 | 8.970 | 95,904 | +0.22(+2.51%) |
Jun 22, 2010 | 8.750 | 9.329 | 8.740 | 8.750 | 310 | -0.26(-2.89%) |
Jun 21, 2010 | 9.120 | 9.470 | 8.776 | 9.010 | 65,982 | +0.05(+0.56%) |
Jun 18, 2010 | 8.960 | 9.140 | 8.900 | 8.960 | 56,594 | -0.11(-1.21%) |
Jun 17, 2010 | 9.220 | 9.220 | 8.860 | 9.070 | 28,401 | -0.15(-1.63%) |
Jun 16, 2010 | 9.120 | 9.360 | 8.970 | 9.220 | 71,061 | +0.00(+0.00%) |
Jun 15, 2010 | 9.220 | 9.340 | 8.730 | 9.220 | 539 | +0.48(+5.49%) |
Jun 14, 2010 | 8.790 | 9.140 | 8.670 | 8.740 | 76,399 | +0.10(+1.16%) |
Jun 11, 2010 | 8.530 | 8.890 | 8.530 | 8.640 | 70,192 | -0.01(-0.12%) |
Jun 10, 2010 | 8.650 | 8.800 | 8.390 | 8.650 | 500 | +0.27(+3.22%) |
Jun 09, 2010 | 8.450 | 8.570 | 8.160 | 8.380 | 79,100 | +0.07(+0.84%) |
Jun 08, 2010 | 8.790 | 8.940 | 8.220 | 8.310 | 288,849 | -0.45(-5.14%) |
Jun 07, 2010 | 9.410 | 9.490 | 8.740 | 8.760 | 82,400 | -0.61(-6.51%) |
Jun 04, 2010 | 9.370 | 9.830 | 9.240 | 9.370 | 126,840 | -0.66(-6.58%) |
Jun 03, 2010 | 9.930 | 10.22 | 9.800 | 10.03 | 84,088 | +0.08(+0.80%) |
Jun 02, 2010 | 9.950 | 10.05 | 9.500 | 9.950 | 143,569 | +0.35(+3.65%) |
Jun 01, 2010 | 9.940 | 10.20 | 9.590 | 9.600 | 58,662 | -0.46(-4.57%) |
May 28, 2010 | 10.06 | 10.25 | 9.900 | 10.06 | 55,873 | -0.17(-1.66%) |
May 27, 2010 | 10.12 | 10.29 | 9.800 | 10.23 | 89,695 | +0.41(+4.18%) |
May 26, 2010 | 9.820 | 10.37 | 9.750 | 9.820 | 438 | +0.02(+0.20%) |
May 25, 2010 | 9.830 | 9.860 | 9.380 | 9.800 | 104,299 | -0.32(-3.16%) |
May 24, 2010 | 10.36 | 10.71 | 10.05 | 10.12 | 95,599 | -0.22(-2.13%) |
May 21, 2010 | 10.10 | 10.55 | 9.960 | 10.34 | 165,830 | -0.01(-0.10%) |
May 20, 2010 | 10.12 | 10.48 | 10.12 | 10.35 | 106,037 | -0.68(-6.17%) |
May 19, 2010 | 11.27 | 11.36 | 10.77 | 11.03 | 33,054 | -0.27(-2.39%) |
May 18, 2010 | 11.96 | 12.20 | 11.16 | 11.30 | 66,907 | -0.49(-4.16%) |
May 17, 2010 | 11.08 | 11.85 | 10.51 | 11.79 | 180,114 | +0.82(+7.47%) |
May 14, 2010 | 10.97 | 11.32 | 10.79 | 10.97 | 59,693 | -0.45(-3.94%) |
May 13, 2010 | 11.45 | 11.55 | 11.19 | 11.42 | 69,130 | -0.03(-0.26%) |
May 12, 2010 | 10.90 | 11.49 | 10.87 | 11.45 | 73,515 | +0.56(+5.14%) |
May 11, 2010 | 10.73 | 11.09 | 10.64 | 10.89 | 65,835 | +0.06(+0.55%) |
May 10, 2010 | 10.37 | 10.88 | 10.32 | 10.83 | 114,622 | +0.93(+9.39%) |
May 07, 2010 | 10.77 | 10.97 | 9.680 | 9.900 | 243,531 | -0.90(-8.33%) |
May 06, 2010 | 11.66 | 13.50 | 10.47 | 10.80 | 128,023 | -0.93(-7.93%) |
May 05, 2010 | 11.87 | 12.17 | 11.72 | 11.73 | 133,925 | -0.39(-3.22%) |
May 04, 2010 | 12.54 | 12.54 | 11.99 | 12.12 | 78,775 | -0.69(-5.39%) |
May 03, 2010 | 12.64 | 12.83 | 12.14 | 12.81 | 105,558 | +0.27(+2.15%) |
Apr 30, 2010 | 13.09 | 13.20 | 12.37 | 12.54 | 135,613 | -0.57(-4.35%) |
Apr 29, 2010 | 13.00 | 13.13 | 12.65 | 13.11 | 50,885 | +0.19(+1.47%) |
Apr 28, 2010 | 13.11 | 13.11 | 12.77 | 12.92 | 34,441 | -0.06(-0.46%) |
Apr 27, 2010 | 13.08 | 13.36 | 12.75 | 12.98 | 64,495 | -0.21(-1.59%) |
Apr 26, 2010 | 13.22 | 13.22 | 13.05 | 13.19 | 73,848 | -0.03(-0.23%) |
Apr 23, 2010 | 12.83 | 13.28 | 12.83 | 13.22 | 70,638 | +0.30(+2.32%) |
Apr 22, 2010 | 12.52 | 12.95 | 12.29 | 12.92 | 75,325 | +0.19(+1.49%) |
Apr 21, 2010 | 12.30 | 12.73 | 12.10 | 12.73 | 83,744 | +0.41(+3.33%) |
Apr 20, 2010 | 11.84 | 12.33 | 11.76 | 12.32 | 81,348 | +0.51(+4.32%) |
Apr 19, 2010 | 11.49 | 11.83 | 11.49 | 11.81 | 64,088 | +0.20(+1.72%) |
Apr 16, 2010 | 11.61 | 11.90 | 11.43 | 11.61 | 68,319 | -0.02(-0.17%) |
Apr 15, 2010 | 11.22 | 11.67 | 11.21 | 11.63 | 65,050 | +0.36(+3.19%) |
Apr 14, 2010 | 10.55 | 11.32 | 10.35 | 11.27 | 107,060 | +0.77(+7.33%) |
Apr 13, 2010 | 10.47 | 10.52 | 10.18 | 10.50 | 38,119 | +0.03(+0.29%) |
Apr 12, 2010 | 10.50 | 10.63 | 10.40 | 10.47 | 30,267 | -0.03(-0.29%) |
Apr 09, 2010 | 10.62 | 10.62 | 10.26 | 10.50 | 57,691 | -0.12(-1.13%) |
Apr 08, 2010 | 10.47 | 10.69 | 10.27 | 10.62 | 47,206 | +0.07(+0.66%) |
Apr 07, 2010 | 10.59 | 10.75 | 10.37 | 10.55 | 57,404 | -0.08(-0.75%) |
Apr 06, 2010 | 10.65 | 10.84 | 10.57 | 10.63 | 66,369 | -0.10(-0.93%) |
Apr 05, 2010 | 10.13 | 10.81 | 10.03 | 10.73 | 116,861 | +0.58(+5.71%) |