Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.019 | 8.195 | 7.977 | 8.011 | 208 | +0.03(+0.42%) |
Jun 29, 2010 | 8.296 | 8.296 | 7.827 | 7.977 | 716 | -0.61(-7.12%) |
Jun 25, 2010 | 8.589 | 8.673 | 8.422 | 8.589 | 3,155,876 | +0.30(+3.64%) |
Jun 24, 2010 | 8.472 | 8.472 | 8.254 | 8.288 | 1,193 | -0.23(-2.75%) |
Jun 23, 2010 | 8.455 | 8.606 | 8.338 | 8.522 | 2,775,654 | +0.07(+0.79%) |
Jun 22, 2010 | 8.648 | 8.732 | 8.422 | 8.455 | 2,041,348 | -0.23(-2.70%) |
Jun 21, 2010 | 8.924 | 9.042 | 8.665 | 8.690 | 2,511,049 | -0.05(-0.58%) |
Jun 18, 2010 | 8.740 | 8.832 | 8.715 | 8.740 | 1,450,544 | -0.04(-0.48%) |
Jun 17, 2010 | 8.899 | 8.966 | 8.698 | 8.782 | 2,290,284 | -0.10(-1.13%) |
Jun 16, 2010 | 8.841 | 9.050 | 8.748 | 8.882 | 3,541,943 | -0.03(-0.38%) |
Jun 15, 2010 | 8.740 | 8.941 | 8.623 | 8.916 | 238 | +0.21(+2.41%) |
Jun 14, 2010 | 8.899 | 8.933 | 8.631 | 8.706 | 3,373,679 | -0.14(-1.61%) |
Jun 11, 2010 | 8.656 | 8.882 | 8.624 | 8.849 | 2,488,887 | +0.13(+1.54%) |
Jun 10, 2010 | 8.455 | 8.715 | 8.417 | 8.715 | 119 | +0.38(+4.52%) |
Jun 09, 2010 | 8.472 | 8.656 | 8.254 | 8.338 | 3,517,972 | -0.01(-0.10%) |
Jun 08, 2010 | 8.321 | 8.422 | 8.103 | 8.346 | 954 | +0.08(+1.01%) |
Jun 07, 2010 | 8.531 | 8.539 | 8.229 | 8.262 | 4,111,088 | -0.22(-2.57%) |
Jun 04, 2010 | 8.480 | 8.715 | 8.380 | 8.480 | 4,588,895 | -0.31(-3.53%) |
Jun 03, 2010 | 8.799 | 8.941 | 8.681 | 8.790 | 2,770,949 | -0.03(-0.38%) |
Jun 02, 2010 | 8.698 | 8.866 | 8.531 | 8.824 | 3,572,187 | +0.25(+2.93%) |
Jun 01, 2010 | 8.774 | 8.857 | 8.514 | 8.572 | 5,232,878 | -0.35(-3.94%) |
May 28, 2010 | 8.924 | 9.310 | 8.799 | 8.924 | 4,589,234 | -0.31(-3.36%) |
May 27, 2010 | 9.310 | 9.368 | 9.008 | 9.234 | 3,658,253 | +0.18(+2.04%) |
May 26, 2010 | 9.050 | 9.410 | 8.983 | 9.050 | 238 | +0.14(+1.60%) |
May 25, 2010 | 8.422 | 8.958 | 8.279 | 8.908 | 6,527,710 | +0.11(+1.24%) |
May 24, 2010 | 8.899 | 9.201 | 8.774 | 8.799 | 5,868,076 | -0.48(-5.15%) |
May 21, 2010 | 8.933 | 9.427 | 8.849 | 9.276 | 5,455,830 | +0.06(+0.64%) |
May 20, 2010 | 8.949 | 9.318 | 8.824 | 9.218 | 1,174 | -0.46(-4.76%) |
May 19, 2010 | 9.695 | 9.746 | 9.268 | 9.679 | 6,874,822 | -0.07(-0.69%) |
May 18, 2010 | 10.30 | 10.30 | 9.737 | 9.746 | 596 | -0.38(-3.73%) |
May 17, 2010 | 10.35 | 10.37 | 9.905 | 10.12 | 5,635,774 | -0.14(-1.39%) |
May 14, 2010 | 10.27 | 10.70 | 10.06 | 10.27 | 8,227,207 | -0.63(-5.77%) |
May 13, 2010 | 10.93 | 11.04 | 10.65 | 10.89 | 4,039,429 | +0.01(+0.08%) |
May 12, 2010 | 10.97 | 10.97 | 10.73 | 10.89 | 3,646,814 | -0.03(-0.23%) |
May 11, 2010 | 11.02 | 11.14 | 10.87 | 10.91 | 5,586,194 | -0.13(-1.21%) |
May 10, 2010 | 11.04 | 11.18 | 10.85 | 11.04 | 9,004,346 | +0.85(+8.30%) |
May 07, 2010 | 10.60 | 10.62 | 9.963 | 10.20 | 10,023,447 | -0.35(-3.34%) |
May 06, 2010 | 10.55 | 11.18 | 9.947 | 10.55 | 11,873 | -0.65(-5.76%) |
May 05, 2010 | 11.28 | 11.54 | 11.09 | 11.20 | 6,091,193 | -0.44(-3.75%) |
May 04, 2010 | 11.89 | 11.89 | 11.27 | 11.63 | 119 | -0.46(-3.81%) |
May 03, 2010 | 11.74 | 12.18 | 11.69 | 12.09 | 6,965,561 | +0.38(+3.22%) |
Apr 30, 2010 | 12.13 | 12.13 | 11.71 | 11.71 | 5,362,594 | -0.48(-3.92%) |
Apr 29, 2010 | 12.06 | 12.25 | 11.88 | 12.19 | 4,768,462 | +0.28(+2.39%) |
Apr 28, 2010 | 12.23 | 12.28 | 11.77 | 11.91 | 5,351,060 | -0.25(-2.07%) |
Apr 27, 2010 | 12.54 | 12.56 | 12.15 | 12.16 | 5,966 | -0.40(-3.20%) |
Apr 26, 2010 | 12.53 | 12.67 | 12.39 | 12.56 | 6,361,204 | +0.08(+0.60%) |
Apr 23, 2010 | 12.50 | 12.62 | 12.39 | 12.49 | 6,024,110 | +0.05(+0.40%) |
Apr 22, 2010 | 12.67 | 12.70 | 12.11 | 12.44 | 9,103,363 | -0.09(-0.74%) |
Apr 21, 2010 | 12.47 | 12.63 | 12.37 | 12.53 | 5,140,188 | +0.15(+1.22%) |
Apr 20, 2010 | 12.38 | 12.49 | 12.26 | 12.38 | 3,794,164 | +0.08(+0.61%) |
Apr 19, 2010 | 12.14 | 12.39 | 12.00 | 12.30 | 5,645,558 | -0.05(-0.41%) |
Apr 16, 2010 | 12.66 | 12.68 | 11.94 | 12.35 | 8,924,418 | -0.38(-2.96%) |
Apr 15, 2010 | 12.79 | 12.88 | 12.62 | 12.73 | 3,845,092 | -0.06(-0.46%) |
Apr 14, 2010 | 12.94 | 12.98 | 12.59 | 12.79 | 5,761,180 | +0.01(+0.07%) |
Apr 13, 2010 | 12.65 | 12.95 | 12.62 | 12.78 | 8,458,741 | +0.18(+1.46%) |
Apr 12, 2010 | 12.45 | 12.73 | 12.40 | 12.59 | 6,087,735 | +0.25(+2.04%) |
Apr 09, 2010 | 12.31 | 12.36 | 12.21 | 12.34 | 3,070,474 | +0.09(+0.75%) |
Apr 08, 2010 | 12.29 | 12.32 | 12.03 | 12.25 | 3,721,843 | -0.05(-0.41%) |
Apr 07, 2010 | 12.32 | 12.40 | 12.19 | 12.30 | 4,088,284 | +0.03(+0.27%) |
Apr 06, 2010 | 12.12 | 12.36 | 12.12 | 12.27 | 4,000,357 | +0.21(+1.74%) |
Apr 05, 2010 | 12.01 | 12.18 | 11.92 | 12.06 | 4,601,869 | +0.08(+0.63%) |