Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.378 | 8.579 | 8.224 | 8.362 | 737,028 | -0.04(-0.47%) |
Jun 29, 2010 | 8.585 | 8.606 | 8.330 | 8.402 | 1,409,648 | -0.25(-2.94%) |
Jun 25, 2010 | 8.537 | 8.770 | 8.510 | 8.656 | 997,128 | +0.13(+1.52%) |
Jun 24, 2010 | 8.643 | 8.754 | 8.468 | 8.526 | 754,945 | -0.17(-1.92%) |
Jun 23, 2010 | 8.622 | 8.760 | 8.362 | 8.693 | 814,910 | +0.05(+0.63%) |
Jun 22, 2010 | 9.054 | 9.165 | 8.598 | 8.639 | 943,281 | -0.35(-3.91%) |
Jun 21, 2010 | 9.513 | 9.548 | 8.906 | 8.991 | 1,783,899 | -0.38(-4.02%) |
Jun 18, 2010 | 9.444 | 9.542 | 9.309 | 9.367 | 1,391,041 | -0.05(-0.48%) |
Jun 17, 2010 | 9.357 | 9.495 | 9.163 | 9.412 | 1,368,398 | +0.09(+0.97%) |
Jun 16, 2010 | 9.216 | 9.377 | 8.999 | 9.322 | 1,107,363 | +0.03(+0.34%) |
Jun 15, 2010 | 9.243 | 9.325 | 9.036 | 9.290 | 868,950 | +0.07(+0.81%) |
Jun 14, 2010 | 9.006 | 9.333 | 8.969 | 9.216 | 1,837,438 | +0.31(+3.49%) |
Jun 11, 2010 | 8.720 | 8.967 | 8.707 | 8.906 | 941,799 | +0.10(+1.14%) |
Jun 10, 2010 | 8.529 | 8.808 | 8.497 | 8.805 | 1,218,017 | +0.38(+4.57%) |
Jun 09, 2010 | 8.314 | 8.725 | 8.216 | 8.420 | 1,773,420 | +0.17(+2.09%) |
Jun 08, 2010 | 8.364 | 8.471 | 7.970 | 8.248 | 1,707,337 | -0.12(-1.40%) |
Jun 07, 2010 | 8.648 | 8.731 | 8.349 | 8.364 | 1,265,720 | -0.28(-3.19%) |
Jun 04, 2010 | 8.908 | 8.932 | 8.582 | 8.640 | 1,117,503 | -0.45(-4.96%) |
Jun 03, 2010 | 8.874 | 9.105 | 8.794 | 9.091 | 794,438 | +0.28(+3.19%) |
Jun 02, 2010 | 8.749 | 8.810 | 8.553 | 8.810 | 887,017 | +0.16(+1.81%) |
Jun 01, 2010 | 8.930 | 9.078 | 8.635 | 8.654 | 1,229,235 | -0.29(-3.29%) |
May 28, 2010 | 9.150 | 9.126 | 8.781 | 8.948 | 959,580 | -0.20(-2.20%) |
May 27, 2010 | 8.935 | 9.152 | 8.834 | 9.150 | 1,092,097 | +0.35(+3.98%) |
May 26, 2010 | 8.776 | 9.020 | 8.768 | 8.800 | 1,523,547 | +0.12(+1.44%) |
May 25, 2010 | 8.404 | 8.715 | 8.139 | 8.675 | 1,434,696 | -0.01(-0.15%) |
May 24, 2010 | 8.505 | 8.723 | 8.463 | 8.688 | 2,183,897 | +0.11(+1.27%) |
May 21, 2010 | 8.301 | 8.585 | 8.181 | 8.579 | 3,131,279 | +0.11(+1.28%) |
May 20, 2010 | 8.396 | 8.648 | 8.319 | 8.471 | 3,690,300 | -0.43(-4.86%) |
May 19, 2010 | 9.030 | 9.126 | 8.773 | 8.903 | 1,734,402 | -0.23(-2.47%) |
May 18, 2010 | 9.503 | 9.569 | 9.065 | 9.129 | 1,492,434 | -0.28(-2.93%) |
May 17, 2010 | 9.572 | 9.736 | 9.134 | 9.404 | 1,384,057 | -0.15(-1.61%) |
May 14, 2010 | 9.773 | 9.805 | 9.418 | 9.558 | 2,725,397 | -0.38(-3.79%) |
May 13, 2010 | 10.03 | 10.03 | 9.776 | 9.935 | 2,542,448 | -0.08(-0.85%) |
May 12, 2010 | 9.473 | 10.03 | 9.460 | 10.02 | 2,197,968 | +0.54(+5.68%) |
May 11, 2010 | 9.412 | 9.495 | 8.983 | 9.481 | 2,653,159 | +0.23(+2.49%) |
May 10, 2010 | 9.091 | 9.545 | 9.023 | 9.251 | 2,347,331 | +0.43(+4.84%) |
May 07, 2010 | 8.898 | 9.091 | 8.556 | 8.823 | 3,238,461 | -0.25(-2.75%) |
May 06, 2010 | 9.330 | 9.789 | 8.091 | 9.073 | 3,890,544 | -0.25(-2.70%) |
May 05, 2010 | 9.481 | 9.744 | 9.020 | 9.325 | 3,830,986 | -0.51(-5.15%) |
May 04, 2010 | 10.17 | 10.34 | 9.749 | 9.832 | 5,323,315 | -0.80(-7.53%) |
May 03, 2010 | 10.82 | 10.87 | 10.27 | 10.63 | 5,786,074 | +0.38(+3.69%) |
Apr 30, 2010 | 10.47 | 10.70 | 10.15 | 10.25 | 42,621,236 | +0.42(+4.22%) |
Apr 29, 2010 | 9.545 | 9.842 | 9.487 | 9.839 | 1,231,124 | +0.28(+2.94%) |
Apr 28, 2010 | 9.780 | 9.959 | 9.550 | 9.557 | 1,350,666 | -0.13(-1.30%) |
Apr 27, 2010 | 9.754 | 9.849 | 9.644 | 9.683 | 1,216,157 | -0.08(-0.78%) |
Apr 26, 2010 | 10.03 | 10.10 | 9.759 | 9.759 | 787,513 | -0.21(-2.08%) |
Apr 23, 2010 | 9.927 | 10.06 | 9.895 | 9.966 | 1,107,805 | +0.10(+1.00%) |
Apr 22, 2010 | 9.414 | 9.957 | 9.363 | 9.867 | 2,385,254 | +0.45(+4.79%) |
Apr 21, 2010 | 9.158 | 9.428 | 9.113 | 9.416 | 956,728 | +0.23(+2.46%) |
Apr 20, 2010 | 9.227 | 9.338 | 9.113 | 9.190 | 1,202,904 | -0.03(-0.33%) |
Apr 19, 2010 | 9.292 | 9.412 | 9.125 | 9.220 | 1,045,342 | -0.15(-1.55%) |
Apr 16, 2010 | 9.473 | 9.633 | 9.269 | 9.365 | 1,784,082 | -0.20(-2.11%) |
Apr 15, 2010 | 9.609 | 9.681 | 9.493 | 9.566 | 1,287,519 | -0.07(-0.73%) |
Apr 14, 2010 | 9.469 | 9.674 | 9.366 | 9.637 | 2,590,317 | +0.27(+2.85%) |
Apr 13, 2010 | 9.439 | 9.460 | 9.338 | 9.370 | 1,696,266 | -0.07(-0.73%) |
Apr 12, 2010 | 9.534 | 9.550 | 9.396 | 9.439 | 1,498,644 | -0.09(-0.96%) |
Apr 09, 2010 | 9.223 | 9.549 | 9.223 | 9.531 | 2,215,802 | +0.28(+3.00%) |
Apr 08, 2010 | 9.172 | 9.338 | 9.105 | 9.253 | 2,308,701 | +0.11(+1.20%) |
Apr 07, 2010 | 8.786 | 9.177 | 8.760 | 9.144 | 3,099,625 | +0.38(+4.30%) |
Apr 06, 2010 | 8.514 | 8.825 | 8.494 | 8.767 | 2,061,559 | +0.20(+2.35%) |
Apr 05, 2010 | 8.710 | 8.811 | 8.491 | 8.565 | 1,755,223 | -0.09(-1.08%) |