Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.294 | 8.742 | 8.258 | 8.294 | 2,630 | -0.22(-2.63%) |
Jun 29, 2010 | 8.850 | 8.859 | 8.397 | 8.518 | 271,568 | -0.72(-7.77%) |
Jun 25, 2010 | 9.236 | 9.335 | 8.796 | 9.236 | 543,961 | +0.23(+2.59%) |
Jun 24, 2010 | 9.003 | 9.227 | 8.949 | 9.003 | 196 | -0.19(-2.05%) |
Jun 23, 2010 | 9.146 | 9.344 | 8.949 | 9.191 | 165,960 | +0.14(+1.59%) |
Jun 22, 2010 | 9.048 | 9.459 | 9.021 | 9.048 | 966 | -0.06(-0.69%) |
Jun 21, 2010 | 9.432 | 9.535 | 9.092 | 9.110 | 284,854 | -0.13(-1.36%) |
Jun 18, 2010 | 9.235 | 9.468 | 9.173 | 9.235 | 346,841 | -0.19(-1.99%) |
Jun 17, 2010 | 9.423 | 9.468 | 9.155 | 9.423 | 151,290 | +0.08(+0.86%) |
Jun 16, 2010 | 9.262 | 9.486 | 9.191 | 9.343 | 118,310 | -0.06(-0.67%) |
Jun 15, 2010 | 9.405 | 9.459 | 9.039 | 9.405 | 1,680 | +0.07(+0.77%) |
Jun 14, 2010 | 9.128 | 9.576 | 9.128 | 9.334 | 182,970 | +0.25(+2.76%) |
Jun 11, 2010 | 8.779 | 9.110 | 8.663 | 9.083 | 119,816 | +0.21(+2.32%) |
Jun 10, 2010 | 8.878 | 8.878 | 8.555 | 8.878 | 1,561 | +0.47(+5.53%) |
Jun 09, 2010 | 8.761 | 8.824 | 8.350 | 8.412 | 192,976 | -0.25(-2.89%) |
Jun 08, 2010 | 9.083 | 9.146 | 8.636 | 8.663 | 269,507 | -0.34(-3.78%) |
Jun 07, 2010 | 9.334 | 9.441 | 8.985 | 9.003 | 241,785 | -0.29(-3.08%) |
Jun 04, 2010 | 9.289 | 9.576 | 9.218 | 9.289 | 292,688 | -0.47(-4.86%) |
Jun 03, 2010 | 9.763 | 9.862 | 9.316 | 9.763 | 260,536 | +0.31(+3.31%) |
Jun 02, 2010 | 9.450 | 9.522 | 9.218 | 9.450 | 235,869 | +0.21(+2.23%) |
Jun 01, 2010 | 9.244 | 9.441 | 9.128 | 9.244 | 1,363 | -0.18(-1.90%) |
May 28, 2010 | 9.423 | 9.737 | 9.343 | 9.423 | 231,323 | -0.35(-3.57%) |
May 27, 2010 | 9.504 | 9.790 | 9.352 | 9.772 | 245,672 | +0.55(+5.92%) |
May 26, 2010 | 9.227 | 9.531 | 9.191 | 9.227 | 1,366 | +0.14(+1.58%) |
May 25, 2010 | 8.725 | 9.155 | 8.502 | 9.083 | 205,424 | +0.01(+0.10%) |
May 24, 2010 | 9.334 | 9.361 | 9.056 | 9.074 | 165,583 | -0.29(-3.06%) |
May 21, 2010 | 8.958 | 9.549 | 8.958 | 9.361 | 301,146 | +0.23(+2.55%) |
May 20, 2010 | 9.164 | 9.441 | 9.075 | 9.128 | 230,952 | -0.50(-5.20%) |
May 19, 2010 | 9.710 | 9.898 | 9.414 | 9.629 | 185,312 | -0.19(-1.91%) |
May 18, 2010 | 10.19 | 10.24 | 9.705 | 9.817 | 160,991 | -0.18(-1.79%) |
May 17, 2010 | 10.29 | 10.43 | 9.710 | 9.996 | 349,869 | -0.16(-1.59%) |
May 14, 2010 | 10.16 | 10.50 | 9.916 | 10.16 | 290,557 | -0.38(-3.57%) |
May 13, 2010 | 9.996 | 10.60 | 9.898 | 10.53 | 313,500 | +0.45(+4.44%) |
May 12, 2010 | 9.549 | 10.09 | 9.477 | 10.09 | 231,764 | +0.53(+5.52%) |
May 11, 2010 | 9.513 | 9.674 | 9.414 | 9.558 | 188,141 | +0.11(+1.14%) |
May 10, 2010 | 9.092 | 9.477 | 9.074 | 9.450 | 237,321 | +1.16(+14.04%) |
May 07, 2010 | 8.582 | 8.994 | 8.215 | 8.287 | 381,330 | -0.45(-5.12%) |
May 06, 2010 | 9.173 | 9.388 | 7.920 | 8.734 | 287,351 | -0.55(-5.88%) |
May 05, 2010 | 9.262 | 9.495 | 9.173 | 9.280 | 194,763 | -0.13(-1.43%) |
May 04, 2010 | 9.629 | 9.701 | 9.280 | 9.414 | 252,721 | -0.44(-4.45%) |
May 03, 2010 | 9.450 | 9.871 | 9.352 | 9.853 | 244,317 | +0.46(+4.86%) |
Apr 30, 2010 | 9.889 | 9.951 | 9.379 | 9.397 | 297,977 | -0.46(-4.63%) |
Apr 29, 2010 | 9.880 | 9.880 | 9.468 | 9.853 | 271,019 | +0.07(+0.73%) |
Apr 28, 2010 | 9.558 | 9.844 | 9.363 | 9.781 | 210,807 | +0.37(+3.90%) |
Apr 27, 2010 | 9.647 | 9.844 | 9.298 | 9.414 | 282,153 | -0.26(-2.68%) |
Apr 26, 2010 | 9.746 | 9.835 | 9.647 | 9.674 | 161,458 | -0.11(-1.10%) |
Apr 23, 2010 | 9.459 | 9.790 | 9.414 | 9.781 | 268,763 | +0.28(+2.92%) |
Apr 22, 2010 | 8.976 | 9.531 | 8.922 | 9.504 | 247,084 | +0.40(+4.42%) |
Apr 21, 2010 | 8.994 | 9.133 | 8.886 | 9.101 | 148,352 | +0.15(+1.70%) |
Apr 20, 2010 | 8.886 | 8.949 | 8.806 | 8.949 | 137,607 | +0.13(+1.52%) |
Apr 19, 2010 | 8.725 | 8.913 | 8.681 | 8.815 | 226,666 | -0.02(-0.20%) |
Apr 16, 2010 | 8.806 | 8.949 | 8.734 | 8.833 | 217,431 | +0.03(+0.30%) |
Apr 15, 2010 | 8.690 | 8.806 | 8.645 | 8.806 | 131,033 | +0.07(+0.82%) |
Apr 14, 2010 | 8.627 | 8.770 | 8.591 | 8.734 | 121,080 | +0.14(+1.67%) |
Apr 13, 2010 | 8.546 | 8.636 | 8.475 | 8.591 | 124,640 | -0.02(-0.21%) |
Apr 12, 2010 | 8.546 | 8.716 | 7.947 | 8.609 | 151,372 | -0.13(-1.43%) |
Apr 09, 2010 | 8.743 | 8.761 | 8.520 | 8.734 | 195,526 | +0.03(+0.31%) |
Apr 08, 2010 | 8.681 | 8.770 | 8.520 | 8.707 | 128,336 | -0.02(-0.21%) |
Apr 07, 2010 | 8.672 | 8.734 | 8.573 | 8.725 | 183,308 | +0.09(+1.04%) |
Apr 06, 2010 | 8.564 | 8.779 | 8.564 | 8.636 | 187,741 | -0.04(-0.41%) |
Apr 05, 2010 | 8.582 | 8.716 | 8.484 | 8.672 | 165,684 | +0.16(+1.89%) |