Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.472 | 8.681 | 8.451 | 8.489 | 600,176 | +0.06(+0.66%) |
Jun 29, 2010 | 8.688 | 8.782 | 8.392 | 8.434 | 2,533 | -0.47(-5.25%) |
Jun 25, 2010 | 8.901 | 8.943 | 8.583 | 8.901 | 575,896 | +0.21(+2.43%) |
Jun 24, 2010 | 8.756 | 8.905 | 8.573 | 8.690 | 2,455 | -0.07(-0.83%) |
Jun 23, 2010 | 8.867 | 8.881 | 8.534 | 8.763 | 869,505 | -0.09(-1.02%) |
Jun 22, 2010 | 9.140 | 9.230 | 8.832 | 8.853 | 1,484 | -0.30(-3.33%) |
Jun 21, 2010 | 9.407 | 9.597 | 9.078 | 9.158 | 1,000,967 | -0.20(-2.15%) |
Jun 18, 2010 | 9.359 | 9.542 | 9.071 | 9.359 | 1,457,434 | -0.09(-0.99%) |
Jun 17, 2010 | 9.694 | 9.694 | 9.307 | 9.452 | 1,072,938 | -0.19(-2.01%) |
Jun 16, 2010 | 9.580 | 9.878 | 9.494 | 9.646 | 938,869 | +0.07(+0.69%) |
Jun 15, 2010 | 9.604 | 9.649 | 9.497 | 9.580 | 3,009 | +0.14(+1.43%) |
Jun 14, 2010 | 9.687 | 9.687 | 9.383 | 9.445 | 1,161,065 | +0.00(+0.00%) |
Jun 11, 2010 | 9.244 | 9.445 | 9.151 | 9.445 | 1,057,353 | +0.20(+2.17%) |
Jun 10, 2010 | 9.203 | 9.303 | 9.127 | 9.244 | 557 | +0.20(+2.22%) |
Jun 09, 2010 | 8.985 | 9.227 | 8.971 | 9.043 | 1,175,194 | +0.15(+1.67%) |
Jun 08, 2010 | 8.784 | 8.915 | 8.604 | 8.895 | 8,046 | +0.26(+2.97%) |
Jun 07, 2010 | 8.683 | 8.967 | 8.590 | 8.638 | 797,835 | -0.03(-0.36%) |
Jun 04, 2010 | 8.670 | 9.002 | 8.531 | 8.670 | 1,568,234 | -0.16(-1.84%) |
Jun 03, 2010 | 8.365 | 8.832 | 8.358 | 8.832 | 1,309,658 | +0.51(+6.11%) |
Jun 02, 2010 | 7.984 | 8.327 | 7.963 | 8.323 | 838,918 | +0.38(+4.80%) |
Jun 01, 2010 | 8.209 | 8.237 | 7.904 | 7.942 | 782,091 | -0.25(-3.08%) |
May 28, 2010 | 8.195 | 8.328 | 8.102 | 8.195 | 667,160 | +0.07(+0.85%) |
May 27, 2010 | 7.752 | 8.136 | 7.752 | 8.126 | 844,024 | +0.50(+6.58%) |
May 26, 2010 | 7.665 | 7.790 | 7.600 | 7.624 | 768,822 | +0.13(+1.67%) |
May 25, 2010 | 7.519 | 7.546 | 7.128 | 7.498 | 1,938 | -0.21(-2.76%) |
May 24, 2010 | 7.752 | 7.883 | 7.632 | 7.711 | 565,397 | -0.02(-0.22%) |
May 21, 2010 | 7.382 | 7.855 | 7.241 | 7.728 | 1,198,808 | +0.16(+2.13%) |
May 20, 2010 | 7.546 | 7.780 | 7.481 | 7.567 | 1,633,551 | -0.24(-3.03%) |
May 19, 2010 | 7.958 | 8.020 | 7.546 | 7.804 | 1,164,428 | -0.19(-2.32%) |
May 18, 2010 | 8.054 | 8.229 | 7.920 | 7.989 | 830 | +0.11(+1.39%) |
May 17, 2010 | 8.095 | 8.095 | 7.718 | 7.879 | 752,725 | -0.08(-1.03%) |
May 14, 2010 | 7.961 | 8.147 | 7.804 | 7.961 | 669,496 | -0.25(-3.09%) |
May 13, 2010 | 8.335 | 8.514 | 8.147 | 8.215 | 583,687 | -0.15(-1.84%) |
May 12, 2010 | 8.191 | 8.438 | 8.191 | 8.370 | 630,096 | +0.26(+3.26%) |
May 11, 2010 | 8.191 | 8.318 | 8.078 | 8.106 | 1,297 | +0.22(+2.83%) |
May 10, 2010 | 7.872 | 7.900 | 7.811 | 7.883 | 739,970 | +0.19(+2.45%) |
May 07, 2010 | 7.889 | 7.934 | 7.474 | 7.694 | 1,010,483 | -0.08(-1.06%) |
May 06, 2010 | 7.992 | 8.130 | 7.152 | 7.776 | 291 | -0.36(-4.47%) |
May 05, 2010 | 8.226 | 8.287 | 7.989 | 8.140 | 1,322,787 | -0.30(-3.54%) |
May 04, 2010 | 8.497 | 8.575 | 8.335 | 8.438 | 939,848 | -0.18(-2.07%) |
May 03, 2010 | 8.575 | 8.665 | 8.428 | 8.617 | 741,160 | +0.13(+1.58%) |
Apr 30, 2010 | 8.397 | 8.575 | 8.387 | 8.483 | 977,211 | +0.11(+1.35%) |
Apr 29, 2010 | 8.377 | 8.442 | 8.267 | 8.370 | 703,223 | +0.13(+1.58%) |
Apr 28, 2010 | 8.256 | 8.425 | 8.198 | 8.239 | 859,841 | +0.10(+1.17%) |
Apr 27, 2010 | 8.325 | 8.435 | 8.114 | 8.144 | 942,854 | -0.19(-2.25%) |
Apr 26, 2010 | 8.267 | 8.492 | 8.226 | 8.332 | 671,697 | +0.11(+1.33%) |
Apr 23, 2010 | 8.151 | 8.260 | 8.114 | 8.223 | 789,900 | +0.14(+1.69%) |
Apr 22, 2010 | 7.943 | 8.110 | 7.912 | 8.086 | 685,237 | +0.11(+1.32%) |
Apr 21, 2010 | 8.045 | 8.045 | 7.929 | 7.981 | 912 | -0.02(-0.26%) |
Apr 20, 2010 | 7.957 | 8.102 | 7.752 | 8.001 | 8,509 | +0.15(+1.91%) |
Apr 19, 2010 | 7.827 | 7.889 | 7.721 | 7.851 | 959,143 | +0.07(+0.92%) |
Apr 16, 2010 | 7.889 | 7.902 | 7.670 | 7.779 | 1,502,368 | -0.11(-1.34%) |
Apr 15, 2010 | 8.083 | 8.226 | 7.857 | 7.885 | 1,240,764 | -0.22(-2.69%) |
Apr 14, 2010 | 8.011 | 8.175 | 8.011 | 8.103 | 825,963 | +0.12(+1.49%) |
Apr 13, 2010 | 8.171 | 8.284 | 7.892 | 7.984 | 949,047 | -0.12(-1.43%) |
Apr 12, 2010 | 8.151 | 8.294 | 8.097 | 8.100 | 1,033,114 | +0.01(+0.08%) |
Apr 09, 2010 | 7.875 | 8.131 | 7.875 | 8.093 | 1,451,069 | +0.25(+3.22%) |
Apr 08, 2010 | 7.841 | 7.916 | 7.677 | 7.841 | 1,297,458 | +0.05(+0.70%) |
Apr 07, 2010 | 7.629 | 7.831 | 7.541 | 7.786 | 2,328,589 | +0.34(+4.63%) |
Apr 06, 2010 | 7.479 | 7.524 | 7.398 | 7.442 | 620,712 | -0.04(-0.59%) |
Apr 05, 2010 | 7.323 | 7.486 | 7.312 | 7.486 | 837,931 | +0.25(+3.49%) |