Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.300 | 8.749 | 8.264 | 8.300 | 2,628 | -0.22(-2.63%) |
Jun 29, 2010 | 8.857 | 8.866 | 8.403 | 8.525 | 271,353 | -0.72(-7.77%) |
Jun 25, 2010 | 9.243 | 9.342 | 8.803 | 9.243 | 543,529 | +0.23(+2.59%) |
Jun 24, 2010 | 9.010 | 9.234 | 8.956 | 9.010 | 195 | -0.19(-2.05%) |
Jun 23, 2010 | 9.154 | 9.351 | 8.956 | 9.198 | 165,829 | +0.14(+1.59%) |
Jun 22, 2010 | 9.055 | 9.467 | 9.028 | 9.055 | 965 | -0.06(-0.69%) |
Jun 21, 2010 | 9.440 | 9.543 | 9.100 | 9.117 | 284,628 | -0.13(-1.36%) |
Jun 18, 2010 | 9.243 | 9.476 | 9.180 | 9.243 | 346,566 | -0.19(-1.99%) |
Jun 17, 2010 | 9.431 | 9.476 | 9.162 | 9.431 | 151,169 | +0.08(+0.86%) |
Jun 16, 2010 | 9.270 | 9.494 | 9.198 | 9.350 | 118,216 | -0.06(-0.67%) |
Jun 15, 2010 | 9.413 | 9.467 | 9.046 | 9.413 | 1,679 | +0.07(+0.77%) |
Jun 14, 2010 | 9.135 | 9.583 | 9.135 | 9.341 | 182,824 | +0.25(+2.76%) |
Jun 11, 2010 | 8.786 | 9.117 | 8.670 | 9.091 | 119,721 | +0.21(+2.32%) |
Jun 10, 2010 | 8.885 | 8.885 | 8.562 | 8.885 | 1,559 | +0.47(+5.53%) |
Jun 09, 2010 | 8.768 | 8.831 | 8.356 | 8.419 | 192,823 | -0.25(-2.89%) |
Jun 08, 2010 | 9.091 | 9.153 | 8.643 | 8.670 | 269,293 | -0.34(-3.78%) |
Jun 07, 2010 | 9.341 | 9.449 | 8.992 | 9.010 | 241,593 | -0.29(-3.08%) |
Jun 04, 2010 | 9.297 | 9.583 | 9.225 | 9.297 | 292,456 | -0.47(-4.86%) |
Jun 03, 2010 | 9.771 | 9.870 | 9.323 | 9.771 | 260,329 | +0.31(+3.31%) |
Jun 02, 2010 | 9.458 | 9.529 | 9.225 | 9.458 | 235,682 | +0.21(+2.23%) |
Jun 01, 2010 | 9.252 | 9.449 | 9.135 | 9.252 | 1,362 | -0.18(-1.90%) |
May 28, 2010 | 9.431 | 9.744 | 9.350 | 9.431 | 231,140 | -0.35(-3.57%) |
May 27, 2010 | 9.511 | 9.798 | 9.359 | 9.780 | 245,477 | +0.55(+5.92%) |
May 26, 2010 | 9.234 | 9.538 | 9.198 | 9.234 | 1,365 | +0.14(+1.58%) |
May 25, 2010 | 8.732 | 9.162 | 8.508 | 9.091 | 205,260 | +0.01(+0.10%) |
May 24, 2010 | 9.341 | 9.368 | 9.064 | 9.082 | 165,451 | -0.29(-3.06%) |
May 21, 2010 | 8.965 | 9.556 | 8.965 | 9.368 | 300,907 | +0.23(+2.55%) |
May 20, 2010 | 9.171 | 9.449 | 9.082 | 9.135 | 230,769 | -0.50(-5.20%) |
May 19, 2010 | 9.717 | 9.906 | 9.422 | 9.637 | 185,165 | -0.19(-1.91%) |
May 18, 2010 | 10.20 | 10.25 | 9.713 | 9.825 | 160,863 | -0.18(-1.79%) |
May 17, 2010 | 10.30 | 10.43 | 9.717 | 10.00 | 349,591 | -0.16(-1.59%) |
May 14, 2010 | 10.17 | 10.51 | 9.923 | 10.17 | 290,326 | -0.38(-3.57%) |
May 13, 2010 | 10.00 | 10.60 | 9.906 | 10.54 | 313,251 | +0.45(+4.44%) |
May 12, 2010 | 9.556 | 10.10 | 9.485 | 10.09 | 231,579 | +0.53(+5.52%) |
May 11, 2010 | 9.520 | 9.682 | 9.422 | 9.565 | 187,992 | +0.11(+1.14%) |
May 10, 2010 | 9.100 | 9.485 | 9.082 | 9.458 | 237,132 | +1.16(+14.04%) |
May 07, 2010 | 8.589 | 9.001 | 8.222 | 8.293 | 381,027 | -0.45(-5.12%) |
May 06, 2010 | 9.180 | 9.395 | 7.926 | 8.741 | 287,123 | -0.55(-5.88%) |
May 05, 2010 | 9.270 | 9.503 | 9.180 | 9.288 | 194,608 | -0.13(-1.43%) |
May 04, 2010 | 9.637 | 9.709 | 9.288 | 9.422 | 252,520 | -0.44(-4.45%) |
May 03, 2010 | 9.458 | 9.879 | 9.359 | 9.861 | 244,123 | +0.46(+4.86%) |
Apr 30, 2010 | 9.897 | 9.959 | 9.386 | 9.404 | 297,740 | -0.46(-4.63%) |
Apr 29, 2010 | 9.888 | 9.888 | 9.476 | 9.861 | 270,804 | +0.07(+0.73%) |
Apr 28, 2010 | 9.565 | 9.852 | 9.370 | 9.789 | 210,640 | +0.37(+3.90%) |
Apr 27, 2010 | 9.655 | 9.852 | 9.306 | 9.422 | 281,929 | -0.26(-2.68%) |
Apr 26, 2010 | 9.753 | 9.843 | 9.655 | 9.682 | 161,330 | -0.11(-1.10%) |
Apr 23, 2010 | 9.467 | 9.798 | 9.422 | 9.789 | 268,549 | +0.28(+2.92%) |
Apr 22, 2010 | 8.983 | 9.538 | 8.929 | 9.511 | 246,887 | +0.40(+4.42%) |
Apr 21, 2010 | 9.001 | 9.140 | 8.894 | 9.108 | 148,234 | +0.15(+1.70%) |
Apr 20, 2010 | 8.894 | 8.956 | 8.813 | 8.956 | 137,497 | +0.13(+1.52%) |
Apr 19, 2010 | 8.732 | 8.920 | 8.688 | 8.822 | 226,486 | -0.02(-0.20%) |
Apr 16, 2010 | 8.813 | 8.956 | 8.741 | 8.840 | 217,259 | +0.03(+0.30%) |
Apr 15, 2010 | 8.696 | 8.813 | 8.652 | 8.813 | 130,929 | +0.07(+0.82%) |
Apr 14, 2010 | 8.634 | 8.777 | 8.598 | 8.741 | 120,984 | +0.14(+1.67%) |
Apr 13, 2010 | 8.553 | 8.643 | 8.482 | 8.598 | 124,541 | -0.02(-0.21%) |
Apr 12, 2010 | 8.553 | 8.723 | 7.953 | 8.616 | 151,252 | -0.13(-1.43%) |
Apr 09, 2010 | 8.750 | 8.768 | 8.526 | 8.741 | 195,371 | +0.03(+0.31%) |
Apr 08, 2010 | 8.688 | 8.777 | 8.526 | 8.714 | 128,234 | -0.02(-0.21%) |
Apr 07, 2010 | 8.679 | 8.741 | 8.580 | 8.732 | 183,163 | +0.09(+1.04%) |
Apr 06, 2010 | 8.571 | 8.786 | 8.571 | 8.643 | 187,592 | -0.04(-0.41%) |
Apr 05, 2010 | 8.589 | 8.723 | 8.490 | 8.679 | 165,553 | +0.16(+1.89%) |