Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.18 | 10.31 | 10.00 | 10.30 | 438,102 | +0.22(+2.21%) |
Jun 29, 2010 | 9.840 | 10.09 | 9.813 | 10.08 | 188,875 | +0.63(+6.65%) |
Jun 25, 2010 | 9.448 | 9.525 | 9.201 | 9.448 | 108,852 | +0.12(+1.24%) |
Jun 24, 2010 | 9.568 | 9.611 | 9.262 | 9.332 | 150,962 | -0.18(-1.88%) |
Jun 23, 2010 | 9.334 | 9.582 | 9.334 | 9.511 | 275,111 | +0.19(+2.04%) |
Jun 22, 2010 | 9.012 | 9.321 | 9.008 | 9.321 | 182,124 | +0.29(+3.19%) |
Jun 21, 2010 | 8.765 | 9.076 | 8.740 | 9.033 | 124,034 | -0.07(-0.80%) |
Jun 18, 2010 | 9.105 | 9.212 | 9.069 | 9.105 | 199,383 | -0.05(-0.59%) |
Jun 17, 2010 | 8.978 | 9.262 | 8.965 | 9.160 | 192,270 | +0.24(+2.64%) |
Jun 16, 2010 | 8.958 | 8.980 | 8.754 | 8.924 | 83,775 | +0.15(+1.73%) |
Jun 15, 2010 | 8.947 | 8.981 | 8.677 | 8.772 | 63,496 | -0.15(-1.65%) |
Jun 14, 2010 | 8.779 | 8.926 | 8.722 | 8.919 | 102,546 | -0.15(-1.64%) |
Jun 11, 2010 | 8.997 | 9.151 | 8.895 | 9.068 | 132,764 | +0.36(+4.13%) |
Jun 10, 2010 | 9.033 | 9.033 | 8.670 | 8.709 | 113,380 | -0.55(-5.95%) |
Jun 09, 2010 | 9.114 | 9.294 | 9.008 | 9.260 | 106,158 | +0.00(+0.02%) |
Jun 08, 2010 | 9.232 | 9.398 | 9.229 | 9.257 | 64,210 | -0.15(-1.61%) |
Jun 07, 2010 | 9.117 | 9.409 | 9.071 | 9.409 | 190,714 | +0.20(+2.14%) |
Jun 04, 2010 | 9.212 | 9.223 | 8.893 | 9.212 | 316,176 | +0.73(+8.55%) |
Jun 03, 2010 | 8.479 | 8.668 | 8.436 | 8.486 | 152,303 | -0.21(-2.40%) |
Jun 02, 2010 | 9.012 | 9.022 | 8.684 | 8.695 | 83,563 | -0.27(-2.96%) |
Jun 01, 2010 | 9.126 | 9.126 | 8.811 | 8.960 | 76,777 | +0.09(+1.02%) |
May 28, 2010 | 8.870 | 8.883 | 8.665 | 8.870 | 124,629 | +0.24(+2.73%) |
May 27, 2010 | 8.867 | 8.917 | 8.634 | 8.634 | 259,607 | -0.69(-7.39%) |
May 26, 2010 | 9.323 | 9.353 | 9.071 | 9.323 | 269,965 | -0.09(-0.99%) |
May 25, 2010 | 9.729 | 9.815 | 9.405 | 9.416 | 268,744 | +0.13(+1.42%) |
May 24, 2010 | 9.511 | 9.518 | 9.233 | 9.285 | 190,228 | -0.12(-1.26%) |
May 21, 2010 | 9.720 | 9.774 | 9.230 | 9.403 | 326,406 | +0.05(+0.54%) |
May 20, 2010 | 9.183 | 9.430 | 9.124 | 9.353 | 279,423 | +0.56(+6.43%) |
May 19, 2010 | 8.665 | 8.949 | 8.636 | 8.788 | 138,796 | +0.10(+1.20%) |
May 18, 2010 | 8.445 | 8.722 | 8.445 | 8.684 | 440 | +0.45(+5.42%) |
May 17, 2010 | 8.316 | 8.550 | 8.225 | 8.237 | 136,212 | -0.12(-1.49%) |
May 14, 2010 | 8.362 | 8.503 | 8.137 | 8.362 | 182,358 | +0.44(+5.58%) |
May 13, 2010 | 7.922 | 7.993 | 7.668 | 7.919 | 234,799 | +0.19(+2.40%) |
May 12, 2010 | 7.901 | 7.926 | 7.733 | 7.733 | 112,119 | -0.23(-2.85%) |
May 11, 2010 | 7.933 | 8.026 | 7.849 | 7.960 | 156,254 | -0.04(-0.54%) |
May 10, 2010 | 8.005 | 8.094 | 7.960 | 8.003 | 206,971 | -0.57(-6.62%) |
May 07, 2010 | 8.677 | 9.298 | 8.525 | 8.570 | 631,894 | -0.43(-4.79%) |
May 06, 2010 | 8.747 | 9.144 | 6.577 | 9.001 | 367,220 | +0.84(+10.34%) |
May 05, 2010 | 8.196 | 8.341 | 8.024 | 8.157 | 269,048 | +0.14(+1.80%) |
May 04, 2010 | 7.869 | 8.028 | 7.831 | 8.013 | 238,107 | +0.43(+5.64%) |
May 03, 2010 | 7.509 | 7.597 | 7.479 | 7.585 | 148,396 | -0.03(-0.33%) |
Apr 30, 2010 | 7.382 | 7.620 | 7.382 | 7.611 | 120,299 | +0.27(+3.68%) |
Apr 29, 2010 | 7.296 | 7.370 | 7.207 | 7.341 | 133,263 | +0.10(+1.31%) |
Apr 28, 2010 | 7.359 | 7.382 | 7.205 | 7.246 | 149,701 | -0.21(-2.83%) |
Apr 27, 2010 | 7.296 | 7.527 | 7.287 | 7.457 | 173,618 | +0.34(+4.85%) |
Apr 26, 2010 | 7.214 | 7.242 | 7.078 | 7.112 | 73,069 | +0.01(+0.10%) |
Apr 23, 2010 | 7.178 | 7.178 | 7.071 | 7.105 | 184,434 | -0.09(-1.23%) |
Apr 22, 2010 | 7.316 | 7.357 | 7.178 | 7.194 | 179,897 | -0.08(-1.09%) |
Apr 21, 2010 | 7.180 | 7.296 | 7.175 | 7.273 | 110,730 | +0.18(+2.59%) |
Apr 20, 2010 | 7.062 | 7.089 | 7.030 | 7.089 | 20,909 | +0.09(+1.30%) |
Apr 19, 2010 | 7.067 | 7.096 | 6.987 | 6.999 | 131,953 | -0.07(-0.99%) |
Apr 16, 2010 | 6.940 | 7.080 | 6.910 | 7.069 | 570,801 | +0.15(+2.23%) |
Apr 15, 2010 | 6.806 | 6.971 | 6.792 | 6.915 | 323,337 | +0.04(+0.59%) |
Apr 14, 2010 | 7.035 | 7.062 | 6.874 | 6.874 | 371,273 | -0.18(-2.51%) |
Apr 13, 2010 | 7.080 | 7.094 | 6.999 | 7.051 | 264,876 | +0.07(+1.04%) |
Apr 12, 2010 | 6.906 | 6.989 | 6.891 | 6.978 | 163,807 | +0.13(+1.92%) |
Apr 09, 2010 | 6.772 | 6.856 | 6.729 | 6.847 | 153,379 | +0.04(+0.63%) |
Apr 08, 2010 | 6.849 | 6.903 | 6.738 | 6.804 | 224,600 | -0.00(-0.07%) |
Apr 07, 2010 | 6.520 | 6.836 | 6.479 | 6.808 | 493,327 | +0.27(+4.20%) |
Apr 06, 2010 | 6.597 | 6.597 | 6.491 | 6.534 | 180,664 | +0.02(+0.38%) |
Apr 05, 2010 | 6.631 | 6.651 | 6.488 | 6.509 | 219,671 | -0.35(-5.09%) |