Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.396 | 8.789 | 8.396 | 8.607 | 74,051 | +0.16(+1.93%) |
Jun 29, 2010 | 8.883 | 8.883 | 8.416 | 8.443 | 67,437 | -0.64(-7.02%) |
Jun 25, 2010 | 9.081 | 9.225 | 9.062 | 9.081 | 39,320 | -0.01(-0.09%) |
Jun 24, 2010 | 9.237 | 9.283 | 9.089 | 9.089 | 22,002 | -0.25(-2.67%) |
Jun 23, 2010 | 9.275 | 9.380 | 9.240 | 9.338 | 48,682 | +0.00(+0.04%) |
Jun 22, 2010 | 9.563 | 9.602 | 9.310 | 9.334 | 43,938 | -0.23(-2.36%) |
Jun 21, 2010 | 9.606 | 9.618 | 9.392 | 9.559 | 35,350 | +0.06(+0.66%) |
Jun 18, 2010 | 9.497 | 9.575 | 9.470 | 9.497 | 22,339 | -0.04(-0.41%) |
Jun 17, 2010 | 9.563 | 9.610 | 9.419 | 9.536 | 27,770 | -0.09(-0.89%) |
Jun 16, 2010 | 9.649 | 9.711 | 9.544 | 9.622 | 35,748 | -0.14(-1.40%) |
Jun 15, 2010 | 9.750 | 9.913 | 9.742 | 9.758 | 34,524 | +0.03(+0.28%) |
Jun 14, 2010 | 9.684 | 9.812 | 9.680 | 9.730 | 33,085 | +0.12(+1.30%) |
Jun 11, 2010 | 9.485 | 9.633 | 9.458 | 9.606 | 33,007 | +0.05(+0.49%) |
Jun 10, 2010 | 9.458 | 9.594 | 9.365 | 9.559 | 81,734 | +0.20(+2.16%) |
Jun 09, 2010 | 9.345 | 9.485 | 9.338 | 9.357 | 52,331 | +0.11(+1.13%) |
Jun 08, 2010 | 9.244 | 9.287 | 9.046 | 9.252 | 68,733 | -0.00(-0.04%) |
Jun 07, 2010 | 9.275 | 9.427 | 9.248 | 9.256 | 43,668 | +0.00(+0.04%) |
Jun 04, 2010 | 9.252 | 9.423 | 9.244 | 9.252 | 59,222 | -0.19(-2.06%) |
Jun 03, 2010 | 9.610 | 9.625 | 9.404 | 9.447 | 53,442 | -0.12(-1.26%) |
Jun 02, 2010 | 9.497 | 9.664 | 9.497 | 9.567 | 66,033 | +0.12(+1.28%) |
Jun 01, 2010 | 9.431 | 9.629 | 9.423 | 9.447 | 47,633 | -0.16(-1.62%) |
May 28, 2010 | 9.602 | 9.828 | 9.598 | 9.602 | 60,896 | -0.23(-2.33%) |
May 27, 2010 | 9.676 | 9.835 | 9.676 | 9.832 | 72,066 | +0.19(+2.02%) |
May 26, 2010 | 9.412 | 9.816 | 9.412 | 9.637 | 78,026 | +0.23(+2.40%) |
May 25, 2010 | 9.143 | 9.447 | 8.914 | 9.412 | 120,594 | +0.14(+1.47%) |
May 24, 2010 | 9.217 | 9.548 | 9.217 | 9.275 | 42,084 | +0.01(+0.13%) |
May 21, 2010 | 9.027 | 9.272 | 9.007 | 9.264 | 198,250 | +0.20(+2.23%) |
May 20, 2010 | 9.104 | 9.174 | 9.062 | 9.062 | 263,253 | -0.33(-3.56%) |
May 19, 2010 | 9.435 | 9.435 | 9.260 | 9.396 | 31,369 | -0.09(-0.94%) |
May 18, 2010 | 9.812 | 9.812 | 9.445 | 9.485 | 50,654 | -0.16(-1.61%) |
May 17, 2010 | 9.711 | 9.843 | 9.307 | 9.641 | 62,323 | -0.20(-2.05%) |
May 14, 2010 | 9.843 | 9.937 | 8.696 | 9.843 | 420,481 | -0.20(-1.98%) |
May 13, 2010 | 9.874 | 10.06 | 9.758 | 10.04 | 114,806 | -0.04(-0.39%) |
May 12, 2010 | 9.824 | 10.10 | 9.808 | 10.08 | 50,618 | +0.27(+2.74%) |
May 11, 2010 | 9.925 | 9.925 | 9.785 | 9.812 | 41,279 | -0.04(-0.43%) |
May 10, 2010 | 9.505 | 9.894 | 9.505 | 9.855 | 82,796 | +0.63(+6.83%) |
May 07, 2010 | 9.233 | 9.447 | 9.069 | 9.225 | 73,166 | -0.18(-1.90%) |
May 06, 2010 | 9.563 | 9.664 | 8.937 | 9.404 | 80,790 | -0.24(-2.46%) |
May 05, 2010 | 9.513 | 9.668 | 9.513 | 9.641 | 66,527 | +0.04(+0.41%) |
May 04, 2010 | 10.02 | 10.02 | 9.598 | 9.602 | 55,797 | -0.34(-3.44%) |
May 03, 2010 | 9.913 | 9.987 | 9.902 | 9.944 | 26,823 | +0.03(+0.27%) |
Apr 30, 2010 | 9.972 | 9.999 | 9.890 | 9.917 | 46,702 | -0.00(-0.04%) |
Apr 29, 2010 | 10.03 | 10.10 | 9.882 | 9.921 | 45,769 | -0.07(-0.74%) |
Apr 28, 2010 | 10.13 | 10.13 | 9.948 | 9.995 | 36,270 | -0.06(-0.58%) |
Apr 27, 2010 | 10.19 | 10.24 | 10.05 | 10.05 | 10,102 | -0.20(-1.94%) |
Apr 26, 2010 | 10.20 | 10.26 | 10.15 | 10.25 | 63,933 | +0.05(+0.53%) |
Apr 23, 2010 | 10.24 | 10.24 | 10.16 | 10.20 | 8,523 | -0.04(-0.38%) |
Apr 22, 2010 | 10.30 | 10.30 | 10.13 | 10.24 | 33,684 | -0.14(-1.39%) |
Apr 21, 2010 | 10.29 | 10.38 | 10.26 | 10.38 | 49,626 | +0.06(+0.56%) |
Apr 20, 2010 | 10.23 | 10.34 | 10.23 | 10.32 | 34,969 | +0.20(+2.00%) |
Apr 19, 2010 | 10.17 | 10.19 | 10.04 | 10.12 | 21,033 | -0.13(-1.29%) |
Apr 16, 2010 | 10.50 | 10.50 | 10.19 | 10.25 | 27,255 | -0.28(-2.66%) |
Apr 15, 2010 | 10.47 | 10.60 | 10.43 | 10.53 | 46,450 | +0.05(+0.52%) |
Apr 14, 2010 | 10.43 | 10.57 | 10.41 | 10.48 | 26,175 | +0.17(+1.66%) |
Apr 13, 2010 | 10.45 | 10.50 | 10.31 | 10.31 | 30,341 | -0.13(-1.23%) |
Apr 12, 2010 | 10.35 | 10.47 | 10.34 | 10.43 | 7,559 | +0.08(+0.79%) |
Apr 09, 2010 | 10.33 | 10.38 | 10.28 | 10.35 | 36,512 | -0.08(-0.75%) |
Apr 08, 2010 | 10.24 | 10.43 | 10.24 | 10.43 | 17,870 | +0.07(+0.64%) |
Apr 07, 2010 | 10.32 | 10.42 | 10.32 | 10.36 | 29,541 | -0.03(-0.26%) |
Apr 06, 2010 | 10.41 | 10.42 | 10.31 | 10.39 | 31,164 | +0.04(+0.34%) |
Apr 05, 2010 | 10.31 | 10.38 | 10.29 | 10.36 | 18,770 | +0.08(+0.76%) |