Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.973 | 9.406 | 8.942 | 9.337 | 7,368 | +0.36(+4.01%) |
Jun 29, 2010 | 8.908 | 9.048 | 8.848 | 8.977 | 6,265,944 | +0.09(+1.01%) |
Jun 25, 2010 | 8.887 | 8.905 | 8.747 | 8.887 | 8,591,874 | +0.05(+0.60%) |
Jun 24, 2010 | 8.682 | 8.917 | 8.648 | 8.833 | 6,864,924 | +0.14(+1.63%) |
Jun 23, 2010 | 8.902 | 8.958 | 8.558 | 8.692 | 11,810,958 | -0.44(-4.85%) |
Jun 22, 2010 | 9.197 | 9.297 | 9.125 | 9.135 | 3,635,814 | -0.04(-0.42%) |
Jun 21, 2010 | 9.272 | 9.333 | 9.130 | 9.173 | 2,368,080 | -0.00(-0.02%) |
Jun 18, 2010 | 9.175 | 9.268 | 9.123 | 9.175 | 2,854,572 | +0.03(+0.29%) |
Jun 17, 2010 | 9.162 | 9.223 | 9.092 | 9.148 | 3,223,824 | -0.04(-0.42%) |
Jun 16, 2010 | 9.025 | 9.262 | 9.025 | 9.187 | 3,308,904 | +0.10(+1.12%) |
Jun 15, 2010 | 8.982 | 9.097 | 8.982 | 9.085 | 2,410,926 | +0.11(+1.23%) |
Jun 14, 2010 | 9.038 | 9.113 | 8.948 | 8.975 | 2,910,078 | +0.01(+0.09%) |
Jun 11, 2010 | 8.788 | 8.988 | 8.761 | 8.967 | 3,361,926 | +0.14(+1.62%) |
Jun 10, 2010 | 8.857 | 8.950 | 8.791 | 8.823 | 3,853,410 | +0.07(+0.76%) |
Jun 09, 2010 | 8.740 | 8.833 | 8.705 | 8.757 | 4,540,104 | +0.03(+0.34%) |
Jun 08, 2010 | 8.597 | 8.785 | 8.538 | 8.727 | 6,143,844 | +0.15(+1.79%) |
Jun 07, 2010 | 8.780 | 8.927 | 8.552 | 8.573 | 7,329,456 | -0.17(-1.94%) |
Jun 04, 2010 | 8.743 | 8.863 | 8.662 | 8.743 | 7,912,656 | -0.22(-2.49%) |
Jun 03, 2010 | 8.892 | 9.013 | 8.840 | 8.967 | 5,998,722 | +0.10(+1.07%) |
Jun 02, 2010 | 8.733 | 8.872 | 8.585 | 8.872 | 23,112 | +0.19(+2.19%) |
Jun 01, 2010 | 8.370 | 8.792 | 8.370 | 8.682 | 10,764,150 | +0.26(+3.09%) |
May 28, 2010 | 8.422 | 8.667 | 8.402 | 8.422 | 9,257,772 | -0.23(-2.69%) |
May 27, 2010 | 8.538 | 8.667 | 8.483 | 8.654 | 45,921,600 | +0.17(+1.99%) |
May 26, 2010 | 8.301 | 8.634 | 8.264 | 8.485 | 9,814,008 | +0.23(+2.74%) |
May 25, 2010 | 8.210 | 8.379 | 8.058 | 8.258 | 12,097,644 | -0.10(-1.15%) |
May 24, 2010 | 8.147 | 8.426 | 8.147 | 8.354 | 6,861,948 | +0.15(+1.88%) |
May 21, 2010 | 7.918 | 8.211 | 7.763 | 8.200 | 7,525,560 | +0.19(+2.33%) |
May 20, 2010 | 8.090 | 8.137 | 8.013 | 8.013 | 6,893,064 | -0.29(-3.49%) |
May 19, 2010 | 8.398 | 8.463 | 8.268 | 8.303 | 4,844,148 | -0.13(-1.59%) |
May 18, 2010 | 8.554 | 8.598 | 8.419 | 8.438 | 3,961,716 | -0.04(-0.42%) |
May 17, 2010 | 8.429 | 8.490 | 8.299 | 8.473 | 4,496,376 | +0.09(+1.06%) |
May 14, 2010 | 8.384 | 8.476 | 8.337 | 8.384 | 3,287,340 | -0.11(-1.29%) |
May 13, 2010 | 8.429 | 8.585 | 8.426 | 8.493 | 2,961,012 | +0.04(+0.43%) |
May 12, 2010 | 8.357 | 8.475 | 8.299 | 8.457 | 5,365,536 | +0.14(+1.69%) |
May 11, 2010 | 8.295 | 8.399 | 8.273 | 8.316 | 6,688,212 | -0.09(-1.11%) |
May 10, 2010 | 8.328 | 8.409 | 8.300 | 8.409 | 5,906,520 | +0.29(+3.53%) |
May 07, 2010 | 8.343 | 8.343 | 8.026 | 8.123 | 12,479,040 | -0.17(-2.04%) |
May 06, 2010 | 8.575 | 8.654 | 8.000 | 8.292 | 6,896,148 | -0.24(-2.82%) |
May 05, 2010 | 8.516 | 8.610 | 8.508 | 8.533 | 6,678,684 | -0.09(-1.03%) |
May 04, 2010 | 8.740 | 8.806 | 8.587 | 8.622 | 4,886,328 | -0.20(-2.23%) |
May 03, 2010 | 8.613 | 8.826 | 8.613 | 8.818 | 4,288,524 | +0.23(+2.66%) |
Apr 30, 2010 | 8.818 | 8.826 | 8.581 | 8.590 | 5,321,736 | -0.20(-2.29%) |
Apr 29, 2010 | 8.718 | 8.793 | 8.648 | 8.792 | 4,423,416 | +0.08(+0.95%) |
Apr 28, 2010 | 8.565 | 8.773 | 8.550 | 8.709 | 5,236,032 | +0.14(+1.65%) |
Apr 27, 2010 | 8.507 | 8.691 | 8.468 | 8.568 | 4,692,720 | +0.05(+0.63%) |
Apr 26, 2010 | 8.487 | 8.597 | 8.374 | 8.514 | 3,257,580 | -0.05(-0.55%) |
Apr 23, 2010 | 8.443 | 8.570 | 8.332 | 8.562 | 4,129,956 | +0.09(+1.12%) |
Apr 22, 2010 | 8.361 | 8.481 | 8.254 | 8.467 | 4,856,568 | +0.11(+1.30%) |
Apr 21, 2010 | 8.482 | 8.656 | 8.337 | 8.358 | 11,941,008 | -0.36(-4.16%) |
Apr 20, 2010 | 8.633 | 8.733 | 8.624 | 8.721 | 19,200 | +0.09(+1.01%) |
Apr 19, 2010 | 8.663 | 8.756 | 8.612 | 8.633 | 4,972,548 | -0.06(-0.72%) |
Apr 16, 2010 | 8.772 | 8.821 | 8.679 | 8.696 | 3,672,924 | -0.09(-0.98%) |
Apr 15, 2010 | 8.709 | 8.789 | 8.667 | 8.782 | 2,931,444 | +0.09(+1.01%) |
Apr 14, 2010 | 8.771 | 8.795 | 8.636 | 8.694 | 4,416,144 | -0.02(-0.19%) |
Apr 13, 2010 | 8.551 | 8.712 | 8.475 | 8.711 | 4,458,000 | +0.17(+2.04%) |
Apr 12, 2010 | 8.579 | 8.579 | 8.461 | 8.537 | 4,422,048 | -0.13(-1.52%) |
Apr 09, 2010 | 8.647 | 8.668 | 8.542 | 8.668 | 3,901,980 | +0.10(+1.17%) |
Apr 08, 2010 | 8.547 | 8.581 | 8.474 | 8.568 | 2,354,904 | -0.02(-0.17%) |
Apr 07, 2010 | 8.568 | 8.641 | 8.494 | 8.583 | 3,231,936 | +0.05(+0.56%) |
Apr 06, 2010 | 8.589 | 8.602 | 8.304 | 8.536 | 10,774,560 | -0.04(-0.44%) |
Apr 05, 2010 | 8.398 | 8.600 | 8.398 | 8.573 | 4,456,608 | +0.21(+2.48%) |