Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.338 | 8.618 | 8.276 | 8.338 | 2,752 | -0.11(-1.33%) |
Jun 29, 2010 | 8.543 | 8.619 | 8.405 | 8.451 | 236,700 | -0.05(-0.54%) |
Jun 25, 2010 | 8.497 | 8.685 | 8.364 | 8.497 | 219,105 | +0.05(+0.60%) |
Jun 24, 2010 | 8.446 | 8.599 | 8.313 | 8.446 | 210 | -0.15(-1.72%) |
Jun 23, 2010 | 8.563 | 8.670 | 8.446 | 8.594 | 132,948 | +0.05(+0.54%) |
Jun 22, 2010 | 8.548 | 8.864 | 8.538 | 8.548 | 1,026 | -0.22(-2.50%) |
Jun 21, 2010 | 8.864 | 9.088 | 8.711 | 8.767 | 208,961 | +0.02(+0.23%) |
Jun 18, 2010 | 8.746 | 8.894 | 8.685 | 8.746 | 301,445 | -0.09(-1.04%) |
Jun 17, 2010 | 8.838 | 8.965 | 8.741 | 8.838 | 198 | +0.00(+0.00%) |
Jun 16, 2010 | 8.960 | 9.043 | 8.833 | 8.838 | 185,897 | -0.18(-1.98%) |
Jun 15, 2010 | 9.016 | 9.047 | 8.787 | 9.016 | 1,784 | +0.15(+1.72%) |
Jun 14, 2010 | 8.909 | 8.945 | 8.772 | 8.864 | 133,577 | +0.05(+0.58%) |
Jun 11, 2010 | 8.400 | 8.828 | 8.400 | 8.813 | 172,450 | +0.32(+3.72%) |
Jun 10, 2010 | 8.497 | 8.517 | 8.196 | 8.497 | 1,658 | +0.31(+3.73%) |
Jun 09, 2010 | 8.303 | 8.349 | 8.089 | 8.191 | 226,197 | +0.01(+0.12%) |
Jun 08, 2010 | 8.018 | 8.217 | 7.754 | 8.181 | 187,864 | +0.17(+2.16%) |
Jun 07, 2010 | 8.176 | 8.176 | 7.926 | 8.008 | 200,031 | -0.15(-1.87%) |
Jun 04, 2010 | 8.161 | 8.456 | 8.105 | 8.161 | 198,312 | -0.44(-5.15%) |
Jun 03, 2010 | 8.604 | 8.716 | 8.538 | 8.604 | 198 | -0.03(-0.30%) |
Jun 02, 2010 | 8.629 | 8.634 | 8.334 | 8.629 | 186,649 | +0.19(+2.29%) |
Jun 01, 2010 | 8.481 | 8.721 | 8.395 | 8.436 | 163,361 | -0.09(-1.08%) |
May 28, 2010 | 8.527 | 8.604 | 8.369 | 8.527 | 178,325 | -0.08(-0.89%) |
May 27, 2010 | 8.563 | 8.629 | 8.298 | 8.604 | 250,155 | +0.19(+2.24%) |
May 26, 2010 | 8.415 | 8.563 | 8.318 | 8.415 | 1,452 | -0.06(-0.72%) |
May 25, 2010 | 8.390 | 8.476 | 8.140 | 8.476 | 254,798 | -0.14(-1.60%) |
May 24, 2010 | 8.527 | 8.823 | 8.461 | 8.614 | 331,115 | +0.05(+0.59%) |
May 21, 2010 | 8.054 | 8.568 | 7.942 | 8.563 | 425,837 | +0.43(+5.26%) |
May 20, 2010 | 8.089 | 8.262 | 8.069 | 8.135 | 303,220 | -0.42(-4.88%) |
May 19, 2010 | 8.563 | 8.751 | 8.390 | 8.553 | 188,844 | -0.01(-0.12%) |
May 18, 2010 | 8.996 | 8.996 | 8.548 | 8.563 | 195,872 | -0.34(-3.83%) |
May 17, 2010 | 8.823 | 8.930 | 8.746 | 8.904 | 262,994 | +0.11(+1.27%) |
May 14, 2010 | 8.792 | 8.899 | 8.685 | 8.792 | 133,712 | -0.13(-1.48%) |
May 13, 2010 | 8.925 | 9.077 | 8.797 | 8.925 | 240,457 | -0.05(-0.57%) |
May 12, 2010 | 8.813 | 9.021 | 8.767 | 8.976 | 208,765 | +0.18(+2.03%) |
May 11, 2010 | 8.889 | 8.914 | 8.787 | 8.797 | 230,399 | -0.05(-0.52%) |
May 10, 2010 | 8.797 | 8.869 | 8.716 | 8.843 | 419,470 | +0.50(+5.98%) |
May 07, 2010 | 8.268 | 8.522 | 8.196 | 8.344 | 426,559 | +0.06(+0.74%) |
May 06, 2010 | 8.308 | 8.568 | 8.023 | 8.283 | 273,765 | -0.09(-1.09%) |
May 05, 2010 | 8.436 | 8.680 | 8.364 | 8.375 | 215,685 | -0.18(-2.08%) |
May 04, 2010 | 8.716 | 8.767 | 8.476 | 8.553 | 251,431 | -0.25(-2.84%) |
May 03, 2010 | 8.650 | 8.843 | 8.517 | 8.802 | 152,310 | +0.21(+2.49%) |
Apr 30, 2010 | 8.889 | 8.889 | 8.583 | 8.588 | 234,437 | -0.26(-2.99%) |
Apr 29, 2010 | 8.716 | 8.874 | 8.522 | 8.853 | 169,794 | +0.18(+2.12%) |
Apr 28, 2010 | 8.594 | 8.680 | 8.507 | 8.670 | 114,334 | +0.11(+1.25%) |
Apr 27, 2010 | 8.634 | 8.736 | 8.558 | 8.563 | 125,553 | -0.10(-1.12%) |
Apr 26, 2010 | 8.655 | 8.843 | 8.655 | 8.660 | 166,352 | +0.01(+0.06%) |
Apr 23, 2010 | 8.619 | 8.680 | 8.487 | 8.655 | 152,520 | +0.00(+0.00%) |
Apr 22, 2010 | 8.507 | 8.655 | 8.415 | 8.655 | 138,914 | +0.10(+1.13%) |
Apr 21, 2010 | 8.334 | 8.583 | 8.288 | 8.558 | 234,613 | +0.22(+2.69%) |
Apr 20, 2010 | 8.446 | 8.466 | 8.247 | 8.334 | 310,836 | -0.11(-1.33%) |
Apr 19, 2010 | 8.288 | 8.461 | 8.262 | 8.446 | 240,200 | +0.09(+1.10%) |
Apr 16, 2010 | 8.410 | 8.532 | 8.349 | 8.354 | 148,439 | -0.06(-0.73%) |
Apr 15, 2010 | 8.573 | 8.594 | 8.410 | 8.415 | 195,987 | -0.18(-2.07%) |
Apr 14, 2010 | 8.527 | 8.619 | 8.461 | 8.594 | 109,354 | +0.12(+1.44%) |
Apr 13, 2010 | 8.268 | 8.532 | 8.171 | 8.471 | 174,800 | +0.19(+2.28%) |
Apr 12, 2010 | 8.359 | 8.415 | 8.278 | 8.283 | 157,499 | -0.07(-0.79%) |
Apr 09, 2010 | 8.441 | 8.441 | 8.324 | 8.349 | 166,557 | -0.10(-1.21%) |
Apr 08, 2010 | 8.410 | 8.481 | 8.410 | 8.451 | 81,079 | +0.03(+0.36%) |
Apr 07, 2010 | 8.380 | 8.588 | 8.369 | 8.420 | 176,670 | +0.01(+0.06%) |
Apr 06, 2010 | 8.354 | 8.487 | 8.329 | 8.415 | 203,276 | +0.19(+2.29%) |
Apr 05, 2010 | 8.232 | 8.410 | 8.125 | 8.227 | 241,421 | +0.01(+0.06%) |