Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.712 | 8.818 | 8.566 | 8.599 | 248,687 | -0.16(-1.82%) |
Jun 29, 2010 | 8.888 | 8.925 | 8.682 | 8.758 | 298,956 | -0.22(-2.44%) |
Jun 25, 2010 | 8.985 | 9.058 | 8.888 | 8.978 | 438,619 | -0.03(-0.33%) |
Jun 24, 2010 | 9.111 | 9.111 | 8.911 | 9.008 | 240,720 | -0.18(-1.99%) |
Jun 23, 2010 | 9.510 | 9.600 | 9.121 | 9.191 | 316,513 | -0.34(-3.59%) |
Jun 22, 2010 | 9.596 | 9.640 | 9.443 | 9.533 | 267,080 | -0.10(-1.04%) |
Jun 21, 2010 | 9.679 | 9.975 | 9.586 | 9.633 | 317,809 | +0.03(+0.31%) |
Jun 18, 2010 | 9.603 | 9.676 | 9.576 | 9.603 | 422,912 | -0.03(-0.31%) |
Jun 17, 2010 | 9.793 | 9.793 | 9.583 | 9.633 | 351,405 | -0.01(-0.10%) |
Jun 16, 2010 | 9.580 | 9.726 | 9.493 | 9.643 | 244,221 | -0.03(-0.31%) |
Jun 15, 2010 | 9.739 | 9.749 | 9.600 | 9.673 | 585,431 | +0.02(+0.24%) |
Jun 14, 2010 | 9.809 | 9.855 | 9.623 | 9.650 | 404,013 | -0.10(-1.06%) |
Jun 11, 2010 | 9.746 | 9.759 | 9.536 | 9.753 | 388,053 | -0.03(-0.31%) |
Jun 10, 2010 | 9.576 | 9.839 | 9.490 | 9.783 | 1,190,345 | +0.47(+5.03%) |
Jun 09, 2010 | 9.108 | 9.450 | 9.051 | 9.314 | 397,460 | +0.25(+2.75%) |
Jun 08, 2010 | 9.171 | 9.277 | 8.878 | 9.064 | 335,799 | +0.04(+0.48%) |
Jun 07, 2010 | 9.124 | 9.337 | 9.004 | 9.021 | 250,525 | -0.12(-1.31%) |
Jun 04, 2010 | 9.340 | 9.580 | 9.054 | 9.141 | 747,389 | -0.17(-1.82%) |
Jun 03, 2010 | 9.191 | 9.377 | 9.064 | 9.310 | 882,836 | +0.23(+2.56%) |
Jun 02, 2010 | 8.778 | 9.078 | 8.778 | 9.078 | 495,140 | +0.23(+2.63%) |
Jun 01, 2010 | 8.735 | 9.071 | 8.728 | 8.845 | 600,970 | +0.01(+0.15%) |
May 28, 2010 | 9.144 | 9.104 | 8.792 | 8.832 | 431,029 | -0.31(-3.42%) |
May 27, 2010 | 9.231 | 9.300 | 9.084 | 9.144 | 222,929 | +0.10(+1.14%) |
May 26, 2010 | 9.081 | 9.247 | 8.958 | 9.041 | 257,460 | -0.02(-0.26%) |
May 25, 2010 | 9.001 | 9.084 | 8.732 | 9.064 | 431,104 | -0.10(-1.09%) |
May 24, 2010 | 9.287 | 9.339 | 9.161 | 9.164 | 265,962 | -0.11(-1.15%) |
May 21, 2010 | 8.994 | 9.327 | 8.881 | 9.270 | 794,334 | +0.20(+2.16%) |
May 20, 2010 | 9.227 | 9.284 | 8.782 | 9.074 | 754,191 | -0.24(-2.61%) |
May 19, 2010 | 9.480 | 9.636 | 9.270 | 9.317 | 674,258 | -0.24(-2.54%) |
May 18, 2010 | 9.610 | 9.733 | 9.477 | 9.560 | 335,499 | -0.05(-0.48%) |
May 17, 2010 | 9.975 | 9.975 | 9.433 | 9.606 | 999,514 | -0.44(-4.40%) |
May 14, 2010 | 10.29 | 10.41 | 9.979 | 10.05 | 441,822 | -0.34(-3.23%) |
May 13, 2010 | 10.27 | 10.56 | 10.26 | 10.38 | 346,388 | +0.11(+1.04%) |
May 12, 2010 | 10.07 | 10.30 | 9.995 | 10.28 | 324,116 | +0.30(+2.96%) |
May 11, 2010 | 10.03 | 10.14 | 9.812 | 9.982 | 219,551 | -0.06(-0.63%) |
May 10, 2010 | 10.06 | 10.36 | 9.929 | 10.05 | 359,206 | +0.28(+2.89%) |
May 07, 2010 | 9.866 | 10.42 | 9.636 | 9.763 | 505,762 | -0.17(-1.74%) |
May 06, 2010 | 10.21 | 10.29 | 9.174 | 9.936 | 1,375,110 | -0.39(-3.80%) |
May 05, 2010 | 10.21 | 10.41 | 10.14 | 10.33 | 585,425 | -0.09(-0.89%) |
May 04, 2010 | 10.78 | 10.79 | 10.42 | 10.42 | 299,605 | -0.40(-3.72%) |
May 03, 2010 | 10.90 | 10.98 | 10.76 | 10.82 | 170,432 | -0.08(-0.76%) |
Apr 30, 2010 | 11.12 | 11.20 | 10.86 | 10.91 | 427,952 | -0.21(-1.91%) |
Apr 29, 2010 | 10.58 | 11.14 | 10.49 | 11.12 | 924,515 | +0.65(+6.19%) |
Apr 28, 2010 | 10.78 | 10.87 | 10.43 | 10.47 | 758,227 | -0.33(-3.08%) |
Apr 27, 2010 | 11.33 | 11.34 | 10.79 | 10.80 | 1,239,732 | -0.55(-4.86%) |
Apr 26, 2010 | 11.97 | 12.05 | 11.33 | 11.36 | 1,062,176 | -0.36(-3.07%) |
Apr 23, 2010 | 11.30 | 11.96 | 11.30 | 11.71 | 2,072,910 | +0.39(+3.41%) |
Apr 22, 2010 | 10.93 | 11.35 | 10.92 | 11.33 | 432,259 | +0.38(+3.43%) |
Apr 21, 2010 | 10.88 | 11.00 | 10.88 | 10.95 | 131,639 | +0.08(+0.70%) |
Apr 20, 2010 | 10.87 | 10.98 | 10.80 | 10.88 | 101,821 | +0.07(+0.65%) |
Apr 19, 2010 | 10.82 | 10.92 | 10.69 | 10.81 | 629,186 | -0.12(-1.13%) |
Apr 16, 2010 | 11.31 | 11.33 | 10.76 | 10.93 | 1,213,851 | -0.41(-3.58%) |
Apr 15, 2010 | 11.20 | 11.62 | 11.17 | 11.34 | 1,470,327 | +0.19(+1.75%) |
Apr 14, 2010 | 10.62 | 11.25 | 10.61 | 11.14 | 946,737 | +0.60(+5.66%) |
Apr 13, 2010 | 10.59 | 10.62 | 10.51 | 10.54 | 581,197 | -0.09(-0.81%) |
Apr 12, 2010 | 10.70 | 10.70 | 10.47 | 10.63 | 515,795 | -0.06(-0.56%) |
Apr 09, 2010 | 10.72 | 10.78 | 10.57 | 10.69 | 438,445 | -0.03(-0.25%) |
Apr 08, 2010 | 10.64 | 10.77 | 10.54 | 10.72 | 311,367 | +0.03(+0.25%) |
Apr 07, 2010 | 10.67 | 10.73 | 10.55 | 10.69 | 688,744 | +0.02(+0.19%) |
Apr 06, 2010 | 10.40 | 10.70 | 10.24 | 10.67 | 552,882 | +0.17(+1.62%) |
Apr 05, 2010 | 10.31 | 10.56 | 10.21 | 10.50 | 711,360 | +0.28(+2.70%) |