Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.003 | 9.156 | 8.856 | 8.928 | 103,525 | -0.05(-0.53%) |
Jun 29, 2010 | 8.901 | 8.986 | 8.853 | 8.975 | 159,279 | -0.13(-1.42%) |
Jun 25, 2010 | 9.040 | 9.142 | 8.846 | 9.105 | 445,283 | +0.13(+1.40%) |
Jun 24, 2010 | 8.931 | 9.207 | 8.887 | 8.979 | 91,271 | -0.04(-0.49%) |
Jun 23, 2010 | 9.009 | 9.166 | 8.958 | 9.023 | 87,791 | -0.01(-0.08%) |
Jun 22, 2010 | 9.312 | 9.441 | 9.003 | 9.030 | 141,681 | -0.22(-2.42%) |
Jun 21, 2010 | 9.363 | 9.472 | 9.207 | 9.254 | 130,280 | -0.03(-0.37%) |
Jun 18, 2010 | 9.241 | 9.346 | 9.108 | 9.288 | 222,443 | +0.11(+1.15%) |
Jun 17, 2010 | 9.220 | 9.220 | 9.054 | 9.183 | 106,207 | +0.02(+0.22%) |
Jun 16, 2010 | 9.040 | 9.227 | 9.040 | 9.162 | 67,057 | +0.04(+0.45%) |
Jun 15, 2010 | 9.013 | 9.135 | 8.904 | 9.122 | 66,734 | +0.14(+1.55%) |
Jun 14, 2010 | 9.020 | 9.217 | 8.921 | 8.982 | 145,802 | +0.06(+0.69%) |
Jun 11, 2010 | 8.775 | 8.958 | 8.775 | 8.921 | 113,117 | +0.02(+0.27%) |
Jun 10, 2010 | 8.772 | 8.968 | 8.630 | 8.897 | 208,370 | +0.22(+2.57%) |
Jun 09, 2010 | 8.904 | 8.904 | 8.641 | 8.674 | 95,258 | -0.14(-1.53%) |
Jun 08, 2010 | 8.934 | 8.958 | 8.654 | 8.809 | 89,744 | -0.06(-0.72%) |
Jun 07, 2010 | 8.830 | 8.975 | 8.830 | 8.874 | 124,524 | +0.07(+0.84%) |
Jun 04, 2010 | 9.022 | 9.059 | 8.725 | 8.799 | 187,038 | -0.42(-4.51%) |
Jun 03, 2010 | 9.073 | 9.279 | 9.073 | 9.214 | 75,082 | +0.10(+1.07%) |
Jun 02, 2010 | 8.779 | 9.262 | 8.776 | 9.117 | 105,124 | +0.34(+3.88%) |
Jun 01, 2010 | 8.806 | 8.995 | 8.728 | 8.776 | 123,487 | -0.12(-1.37%) |
May 28, 2010 | 8.982 | 8.948 | 8.759 | 8.897 | 76,293 | -0.08(-0.94%) |
May 27, 2010 | 8.938 | 8.995 | 8.860 | 8.982 | 100,703 | +0.22(+2.46%) |
May 26, 2010 | 8.752 | 8.874 | 8.725 | 8.765 | 149,678 | +0.04(+0.50%) |
May 25, 2010 | 8.701 | 8.830 | 8.593 | 8.722 | 78,681 | -0.14(-1.52%) |
May 24, 2010 | 9.083 | 9.204 | 8.853 | 8.857 | 81,638 | -0.26(-2.85%) |
May 21, 2010 | 8.941 | 9.187 | 8.901 | 9.117 | 161,866 | +0.09(+1.01%) |
May 20, 2010 | 9.228 | 9.468 | 9.002 | 9.025 | 161,935 | -0.57(-5.94%) |
May 19, 2010 | 9.619 | 9.778 | 9.545 | 9.596 | 64,792 | -0.02(-0.25%) |
May 18, 2010 | 9.839 | 9.846 | 9.559 | 9.619 | 51,768 | -0.17(-1.72%) |
May 17, 2010 | 9.771 | 9.900 | 9.646 | 9.788 | 138,144 | +0.10(+1.08%) |
May 14, 2010 | 9.741 | 9.741 | 9.586 | 9.684 | 210,710 | -0.15(-1.48%) |
May 13, 2010 | 9.869 | 9.954 | 9.724 | 9.829 | 116,922 | -0.10(-0.99%) |
May 12, 2010 | 9.866 | 9.957 | 9.792 | 9.927 | 158,527 | +0.06(+0.58%) |
May 11, 2010 | 9.754 | 9.873 | 9.599 | 9.869 | 127,039 | +0.16(+1.60%) |
May 10, 2010 | 9.613 | 9.785 | 9.522 | 9.714 | 166,266 | +0.24(+2.53%) |
May 07, 2010 | 9.397 | 9.616 | 9.248 | 9.474 | 247,241 | +0.08(+0.86%) |
May 06, 2010 | 9.454 | 9.754 | 9.282 | 9.393 | 197,233 | -0.07(-0.78%) |
May 05, 2010 | 9.559 | 9.619 | 9.424 | 9.468 | 129,170 | -0.04(-0.46%) |
May 04, 2010 | 9.603 | 9.653 | 9.407 | 9.511 | 156,608 | -0.21(-2.19%) |
May 03, 2010 | 9.680 | 9.771 | 9.545 | 9.724 | 131,798 | +0.25(+2.60%) |
Apr 30, 2010 | 9.663 | 9.663 | 9.407 | 9.478 | 188,596 | -0.21(-2.19%) |
Apr 29, 2010 | 9.417 | 9.694 | 9.349 | 9.690 | 159,295 | +0.34(+3.65%) |
Apr 28, 2010 | 9.447 | 9.491 | 9.289 | 9.349 | 112,640 | -0.04(-0.40%) |
Apr 27, 2010 | 9.653 | 9.748 | 9.366 | 9.387 | 222,982 | -0.27(-2.83%) |
Apr 26, 2010 | 9.670 | 9.739 | 9.589 | 9.660 | 75,227 | -0.04(-0.42%) |
Apr 23, 2010 | 9.646 | 9.731 | 9.501 | 9.700 | 105,094 | +0.00(+0.03%) |
Apr 22, 2010 | 9.606 | 9.738 | 9.576 | 9.697 | 218,283 | -0.00(-0.03%) |
Apr 21, 2010 | 9.616 | 9.714 | 9.542 | 9.700 | 340,200 | +0.16(+1.70%) |
Apr 20, 2010 | 9.518 | 9.542 | 9.451 | 9.538 | 265,376 | +0.02(+0.21%) |
Apr 19, 2010 | 9.451 | 9.574 | 9.299 | 9.518 | 343,999 | +0.14(+1.48%) |
Apr 16, 2010 | 9.451 | 9.471 | 9.309 | 9.380 | 270,437 | -0.07(-0.75%) |
Apr 15, 2010 | 9.392 | 9.515 | 9.392 | 9.451 | 220,953 | +0.00(+0.00%) |
Apr 14, 2010 | 9.373 | 9.451 | 9.295 | 9.451 | 185,429 | +0.08(+0.90%) |
Apr 13, 2010 | 9.373 | 9.383 | 9.265 | 9.366 | 76,249 | +0.00(+0.00%) |
Apr 12, 2010 | 9.356 | 9.430 | 9.282 | 9.366 | 118,981 | +0.00(+0.04%) |
Apr 09, 2010 | 9.481 | 9.481 | 9.268 | 9.363 | 78,723 | -0.15(-1.53%) |
Apr 08, 2010 | 9.410 | 9.535 | 9.410 | 9.508 | 51,901 | +0.04(+0.43%) |
Apr 07, 2010 | 9.400 | 9.533 | 9.316 | 9.468 | 120,317 | +0.03(+0.32%) |
Apr 06, 2010 | 9.316 | 9.451 | 9.277 | 9.437 | 44,313 | +0.06(+0.61%) |
Apr 05, 2010 | 9.349 | 9.380 | 9.285 | 9.380 | 70,012 | +0.06(+0.69%) |