Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.338 | 8.718 | 8.277 | 8.338 | 6,305 | -0.24(-2.82%) |
Jun 29, 2010 | 8.743 | 8.743 | 8.493 | 8.579 | 194,662 | -0.41(-4.51%) |
Jun 25, 2010 | 8.985 | 9.140 | 8.571 | 8.985 | 514,005 | +0.25(+2.87%) |
Jun 24, 2010 | 8.735 | 9.115 | 8.726 | 8.735 | 222,173 | -0.33(-3.62%) |
Jun 23, 2010 | 8.890 | 9.175 | 8.812 | 9.063 | 348,125 | +0.13(+1.45%) |
Jun 22, 2010 | 8.933 | 9.184 | 8.890 | 8.933 | 1,148 | -0.13(-1.43%) |
Jun 21, 2010 | 9.253 | 9.313 | 8.951 | 9.063 | 406,854 | -0.04(-0.47%) |
Jun 18, 2010 | 9.106 | 9.244 | 9.020 | 9.106 | 244,632 | +0.08(+0.86%) |
Jun 17, 2010 | 9.028 | 9.158 | 8.925 | 9.028 | 767,865 | -0.11(-1.23%) |
Jun 16, 2010 | 9.166 | 9.261 | 9.089 | 9.140 | 100,193 | -0.14(-1.49%) |
Jun 15, 2010 | 9.279 | 9.322 | 8.942 | 9.279 | 1,996 | +0.29(+3.27%) |
Jun 14, 2010 | 9.210 | 9.356 | 8.951 | 8.985 | 148,693 | -0.17(-1.88%) |
Jun 11, 2010 | 8.830 | 9.227 | 8.830 | 9.158 | 219,332 | +0.22(+2.41%) |
Jun 10, 2010 | 8.942 | 8.968 | 8.700 | 8.942 | 1,854 | +0.22(+2.57%) |
Jun 09, 2010 | 8.804 | 8.899 | 8.623 | 8.718 | 600,616 | +0.03(+0.40%) |
Jun 08, 2010 | 8.415 | 8.864 | 8.346 | 8.683 | 715,050 | +0.35(+4.14%) |
Jun 07, 2010 | 8.545 | 8.709 | 8.338 | 8.338 | 244,033 | -0.22(-2.62%) |
Jun 04, 2010 | 8.562 | 8.899 | 8.519 | 8.562 | 271,824 | -0.45(-4.98%) |
Jun 03, 2010 | 9.011 | 9.210 | 8.916 | 9.011 | 359,421 | +0.07(+0.77%) |
Jun 02, 2010 | 8.942 | 9.089 | 8.847 | 8.942 | 695,620 | -0.03(-0.29%) |
Jun 01, 2010 | 8.968 | 9.386 | 8.951 | 8.968 | 1,619 | -0.54(-5.72%) |
May 28, 2010 | 9.512 | 9.632 | 9.348 | 9.512 | 245,848 | +0.00(+0.00%) |
May 27, 2010 | 9.115 | 9.546 | 9.054 | 9.512 | 284,520 | +0.60(+6.78%) |
May 26, 2010 | 8.907 | 9.279 | 8.873 | 8.907 | 1,624 | -0.15(-1.62%) |
May 25, 2010 | 8.951 | 9.089 | 8.788 | 9.054 | 151,389 | -0.07(-0.75%) |
May 24, 2010 | 9.329 | 9.415 | 9.097 | 9.123 | 135,264 | -0.24(-2.57%) |
May 21, 2010 | 9.217 | 9.535 | 9.140 | 9.363 | 400,549 | +0.05(+0.55%) |
May 20, 2010 | 9.372 | 9.587 | 9.269 | 9.312 | 402,632 | -0.34(-3.47%) |
May 19, 2010 | 9.844 | 9.948 | 9.544 | 9.647 | 254,414 | -0.26(-2.60%) |
May 18, 2010 | 10.37 | 10.44 | 9.862 | 9.905 | 219,323 | -0.31(-3.03%) |
May 17, 2010 | 9.948 | 10.24 | 9.759 | 10.21 | 365,966 | +0.35(+3.57%) |
May 14, 2010 | 9.862 | 9.991 | 9.587 | 9.862 | 375,976 | -0.18(-1.80%) |
May 13, 2010 | 10.20 | 10.33 | 9.870 | 10.04 | 206,160 | -0.23(-2.26%) |
May 12, 2010 | 9.647 | 10.34 | 9.552 | 10.27 | 353,212 | +0.64(+6.69%) |
May 11, 2010 | 9.767 | 9.810 | 9.535 | 9.630 | 548,202 | +0.09(+0.99%) |
May 10, 2010 | 9.621 | 9.630 | 9.449 | 9.535 | 500,659 | +0.15(+1.56%) |
May 07, 2010 | 9.613 | 9.930 | 9.329 | 9.389 | 767,959 | -0.32(-3.27%) |
May 06, 2010 | 10.18 | 10.26 | 9.570 | 9.707 | 862,923 | -0.93(-8.72%) |
May 05, 2010 | 10.19 | 10.63 | 10.16 | 10.63 | 1,429,239 | -1.56(-12.82%) |
May 04, 2010 | 12.16 | 12.35 | 11.98 | 12.20 | 518,437 | -0.15(-1.25%) |
May 03, 2010 | 12.21 | 12.38 | 12.06 | 12.35 | 210,218 | +0.26(+2.13%) |
Apr 30, 2010 | 12.40 | 12.46 | 12.09 | 12.10 | 410,684 | -0.34(-2.76%) |
Apr 29, 2010 | 12.21 | 12.44 | 12.09 | 12.44 | 195,403 | +0.34(+2.84%) |
Apr 28, 2010 | 12.04 | 12.16 | 11.94 | 12.10 | 197,551 | +0.10(+0.86%) |
Apr 27, 2010 | 11.94 | 12.28 | 11.85 | 11.99 | 344,544 | +0.03(+0.29%) |
Apr 26, 2010 | 11.96 | 11.99 | 11.79 | 11.96 | 293,696 | +0.02(+0.14%) |
Apr 23, 2010 | 11.48 | 11.96 | 11.47 | 11.94 | 235,784 | +0.46(+4.04%) |
Apr 22, 2010 | 11.27 | 11.51 | 11.27 | 11.48 | 243,062 | +0.07(+0.60%) |
Apr 21, 2010 | 11.37 | 11.43 | 11.24 | 11.41 | 139,441 | +0.03(+0.23%) |
Apr 20, 2010 | 11.15 | 11.42 | 11.15 | 11.38 | 165,805 | +0.21(+1.84%) |
Apr 19, 2010 | 11.16 | 11.30 | 11.00 | 11.18 | 182,393 | -0.06(-0.53%) |
Apr 16, 2010 | 11.24 | 11.30 | 11.07 | 11.24 | 200,922 | +0.02(+0.15%) |
Apr 15, 2010 | 11.07 | 11.24 | 11.06 | 11.22 | 494,562 | +0.09(+0.85%) |
Apr 14, 2010 | 11.06 | 11.15 | 11.00 | 11.12 | 214,006 | +0.09(+0.86%) |
Apr 13, 2010 | 11.09 | 11.13 | 11.00 | 11.03 | 221,710 | -0.12(-1.08%) |
Apr 12, 2010 | 11.09 | 11.21 | 11.06 | 11.15 | 230,529 | +0.04(+0.39%) |
Apr 09, 2010 | 11.07 | 11.18 | 11.07 | 11.11 | 87,637 | +0.02(+0.16%) |
Apr 08, 2010 | 11.15 | 11.18 | 11.08 | 11.09 | 92,646 | -0.13(-1.15%) |
Apr 07, 2010 | 10.95 | 11.24 | 10.91 | 11.22 | 180,082 | +0.20(+1.79%) |
Apr 06, 2010 | 11.07 | 11.18 | 11.00 | 11.02 | 140,417 | +0.03(+0.23%) |
Apr 05, 2010 | 10.81 | 11.17 | 10.75 | 11.00 | 159,875 | +0.19(+1.75%) |