Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.490 | 9.000 | 8.280 | 9.000 | 4,385 | +0.97(+12.04%) |
Jun 29, 2010 | 8.110 | 8.203 | 8.010 | 8.033 | 5,000 | -0.39(-4.60%) |
Jun 25, 2010 | 8.420 | 8.440 | 8.200 | 8.420 | 846 | +0.02(+0.24%) |
Jun 24, 2010 | 8.000 | 8.995 | 7.760 | 8.400 | 11,449 | -0.75(-8.20%) |
Jun 22, 2010 | 9.380 | 9.150 | 9.150 | 9.150 | 900 | -0.05(-0.54%) |
Jun 21, 2010 | 9.200 | 9.200 | 9.200 | 9.200 | 500 | -0.01(-0.05%) |
Jun 18, 2010 | 9.205 | 9.240 | 8.900 | 9.205 | 4,241 | +0.15(+1.62%) |
Jun 16, 2010 | 9.000 | 9.058 | 9.058 | 9.058 | 6,100 | -0.24(-2.60%) |
Jun 14, 2010 | 9.260 | 9.300 | 9.300 | 9.300 | 5,800 | -0.09(-0.96%) |
Jun 11, 2010 | 9.390 | 9.390 | 9.390 | 9.390 | 100 | -0.16(-1.68%) |
Jun 08, 2010 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.29(+3.08%) |
Jun 07, 2010 | 9.660 | 9.660 | 9.265 | 9.265 | 295 | -0.58(-5.94%) |
Jun 03, 2010 | 9.510 | 9.850 | 9.850 | 9.850 | 200 | +0.40(+4.23%) |
Jun 02, 2010 | 9.670 | 9.890 | 9.130 | 9.450 | 3,400 | -0.32(-3.28%) |
Jun 01, 2010 | 9.900 | 10.25 | 9.150 | 9.770 | 22,099 | -0.03(-0.31%) |
May 26, 2010 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.06(-0.61%) |
May 25, 2010 | 9.050 | 10.00 | 9.050 | 9.860 | 3,191 | +0.36(+3.79%) |
May 24, 2010 | 9.570 | 9.990 | 9.500 | 9.500 | 2,212 | +0.00(+0.00%) |
May 21, 2010 | 9.500 | 9.900 | 9.450 | 9.500 | 1,800 | +0.10(+1.06%) |
May 20, 2010 | 9.300 | 9.940 | 9.250 | 9.400 | 10,600 | -0.16(-1.67%) |
May 19, 2010 | 9.550 | 9.750 | 9.220 | 9.560 | 19,129 | -0.24(-2.45%) |
May 18, 2010 | 9.710 | 9.800 | 9.050 | 9.800 | 13,340 | -0.20(-2.00%) |
May 17, 2010 | 10.01 | 10.12 | 9.120 | 10.00 | 6,783 | -0.04(-0.41%) |
May 14, 2010 | 10.04 | 10.94 | 8.870 | 10.04 | 43,435 | +1.64(+19.54%) |
May 12, 2010 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | -0.39(-4.44%) |
May 11, 2010 | 8.790 | 8.790 | 8.790 | 8.790 | 100 | -0.09(-1.01%) |
May 10, 2010 | 8.820 | 8.880 | 8.800 | 8.880 | 1,350 | +0.54(+6.47%) |
May 07, 2010 | 8.220 | 8.350 | 8.220 | 8.340 | 1,551 | +0.16(+1.96%) |
May 06, 2010 | 8.380 | 8.380 | 8.180 | 8.180 | 2,700 | -0.19(-2.27%) |
May 05, 2010 | 8.760 | 8.850 | 8.370 | 8.370 | 2,771 | -0.55(-6.19%) |
May 04, 2010 | 8.890 | 8.960 | 8.655 | 8.922 | 5,487 | +0.17(+1.97%) |
May 03, 2010 | 8.630 | 9.000 | 8.560 | 8.750 | 2,138 | +0.35(+4.17%) |
Apr 30, 2010 | 8.590 | 8.590 | 8.400 | 8.400 | 300 | -0.19(-2.15%) |
Apr 28, 2010 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.14(+1.60%) |
Apr 27, 2010 | 8.190 | 8.620 | 8.181 | 8.450 | 4,830 | +0.05(+0.60%) |
Apr 26, 2010 | 8.300 | 8.400 | 8.210 | 8.400 | 2,462 | +0.10(+1.20%) |
Apr 23, 2010 | 8.445 | 8.445 | 8.270 | 8.300 | 2,500 | -0.13(-1.54%) |
Apr 22, 2010 | 8.560 | 8.560 | 8.430 | 8.430 | 3,201 | -0.38(-4.29%) |
Apr 21, 2010 | 8.860 | 8.860 | 8.510 | 8.808 | 4,770 | -0.15(-1.70%) |
Apr 20, 2010 | 8.960 | 8.960 | 8.960 | 8.960 | 100 | +0.21(+2.40%) |
Apr 19, 2010 | 8.960 | 8.960 | 8.750 | 8.750 | 1,014 | +0.00(+0.00%) |
Apr 16, 2010 | 8.750 | 8.960 | 8.750 | 8.750 | 2,206 | -0.15(-1.68%) |
Apr 15, 2010 | 8.760 | 8.900 | 8.750 | 8.900 | 5,200 | +0.23(+2.65%) |
Apr 14, 2010 | 8.650 | 8.670 | 8.580 | 8.670 | 2,743 | +0.12(+1.40%) |
Apr 13, 2010 | 8.600 | 8.670 | 8.510 | 8.550 | 2,346 | +0.15(+1.78%) |
Apr 12, 2010 | 8.930 | 9.050 | 8.400 | 8.400 | 8,739 | -0.43(-4.87%) |
Apr 09, 2010 | 8.650 | 8.830 | 8.470 | 8.830 | 1,300 | +0.20(+2.32%) |
Apr 08, 2010 | 8.975 | 9.000 | 8.630 | 8.630 | 500 | -0.07(-0.80%) |
Apr 07, 2010 | 8.640 | 8.700 | 8.610 | 8.700 | 555 | +0.07(+0.81%) |
Apr 06, 2010 | 8.730 | 9.120 | 8.530 | 8.630 | 3,060 | +0.01(+0.12%) |
Apr 05, 2010 | 8.610 | 9.160 | 8.590 | 8.620 | 6,663 | +0.17(+2.01%) |