Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.720 | 8.900 | 8.680 | 8.870 | 66,059 | -0.30(-3.27%) |
Jun 29, 2010 | 9.270 | 9.270 | 8.970 | 9.170 | 13,434 | +0.04(+0.44%) |
Jun 25, 2010 | 9.240 | 9.240 | 9.080 | 9.130 | 30,373 | -0.11(-1.19%) |
Jun 24, 2010 | 9.240 | 9.270 | 9.090 | 9.240 | 39,302 | -0.01(-0.11%) |
Jun 23, 2010 | 9.190 | 9.280 | 9.100 | 9.250 | 41,112 | -0.32(-3.34%) |
Jun 22, 2010 | 9.390 | 9.570 | 9.240 | 9.570 | 30,957 | +0.26(+2.79%) |
Jun 21, 2010 | 9.450 | 9.510 | 9.280 | 9.310 | 66,616 | -0.13(-1.38%) |
Jun 18, 2010 | 9.400 | 9.480 | 9.350 | 9.440 | 21,035 | -0.11(-1.15%) |
Jun 17, 2010 | 9.420 | 9.560 | 9.410 | 9.550 | 33,295 | +0.01(+0.10%) |
Jun 16, 2010 | 9.500 | 9.590 | 9.390 | 9.540 | 370,241 | +0.11(+1.17%) |
Jun 15, 2010 | 9.390 | 9.430 | 9.270 | 9.430 | 46,912 | +0.36(+3.97%) |
Jun 14, 2010 | 9.130 | 9.350 | 9.070 | 9.070 | 16,123 | -0.03(-0.33%) |
Jun 11, 2010 | 8.980 | 9.130 | 8.940 | 9.100 | 21,601 | -0.02(-0.22%) |
Jun 10, 2010 | 9.050 | 9.190 | 9.000 | 9.120 | 16,867 | +0.29(+3.28%) |
Jun 09, 2010 | 8.750 | 8.940 | 8.750 | 8.830 | 29,754 | +0.03(+0.34%) |
Jun 08, 2010 | 8.830 | 8.840 | 8.670 | 8.800 | 12,843 | +0.03(+0.34%) |
Jun 07, 2010 | 8.820 | 9.000 | 8.770 | 8.770 | 15,020 | -0.05(-0.57%) |
Jun 04, 2010 | 9.110 | 9.110 | 8.820 | 8.820 | 29,763 | -0.55(-5.87%) |
Jun 03, 2010 | 9.260 | 9.370 | 9.190 | 9.370 | 24,072 | +0.02(+0.21%) |
Jun 02, 2010 | 9.120 | 9.350 | 9.090 | 9.350 | 26,833 | +0.20(+2.19%) |
Jun 01, 2010 | 9.140 | 9.290 | 9.140 | 9.150 | 50,814 | +0.13(+1.44%) |
May 28, 2010 | 8.810 | 9.040 | 8.860 | 9.020 | 176,051 | +0.21(+2.38%) |
May 27, 2010 | 8.700 | 8.940 | 8.700 | 8.810 | 17,313 | +0.34(+4.01%) |
May 26, 2010 | 8.550 | 8.780 | 8.470 | 8.470 | 27,707 | -0.12(-1.40%) |
May 25, 2010 | 8.380 | 8.590 | 8.310 | 8.590 | 70,189 | +0.01(+0.12%) |
May 24, 2010 | 8.660 | 8.700 | 8.530 | 8.580 | 13,162 | +0.05(+0.59%) |
May 21, 2010 | 8.420 | 8.650 | 8.420 | 8.530 | 33,569 | +0.06(+0.71%) |
May 20, 2010 | 8.500 | 8.630 | 8.470 | 8.470 | 51,916 | -0.37(-4.19%) |
May 19, 2010 | 8.670 | 8.850 | 8.670 | 8.840 | 27,469 | +0.06(+0.68%) |
May 18, 2010 | 8.800 | 8.880 | 8.560 | 8.780 | 439,531 | +0.15(+1.74%) |
May 17, 2010 | 8.450 | 8.630 | 8.440 | 8.630 | 32,556 | +0.21(+2.49%) |
May 14, 2010 | 8.480 | 8.530 | 8.298 | 8.420 | 60,104 | -0.25(-2.88%) |
May 13, 2010 | 8.840 | 8.840 | 8.670 | 8.670 | 27,457 | -0.33(-3.67%) |
May 12, 2010 | 8.830 | 9.040 | 8.830 | 9.000 | 45,592 | +0.20(+2.27%) |
May 11, 2010 | 8.750 | 8.840 | 8.702 | 8.800 | 77,090 | +0.10(+1.15%) |
May 10, 2010 | 8.660 | 8.750 | 8.640 | 8.700 | 32,894 | +0.24(+2.84%) |
May 07, 2010 | 8.610 | 8.640 | 8.250 | 8.460 | 26,795 | -0.22(-2.53%) |
May 06, 2010 | 9.160 | 9.170 | 8.590 | 8.680 | 28,090 | -0.47(-5.14%) |
May 05, 2010 | 9.150 | 9.260 | 9.020 | 9.150 | 35,132 | -0.01(-0.11%) |
May 04, 2010 | 9.250 | 9.310 | 9.130 | 9.160 | 11,006 | -0.22(-2.35%) |
May 03, 2010 | 9.340 | 9.390 | 9.230 | 9.380 | 14,202 | +0.15(+1.63%) |
Apr 30, 2010 | 9.190 | 9.350 | 9.190 | 9.230 | 90,372 | -0.15(-1.60%) |
Apr 29, 2010 | 9.310 | 9.440 | 9.260 | 9.380 | 87,579 | +0.18(+1.96%) |
Apr 28, 2010 | 9.110 | 9.200 | 9.040 | 9.200 | 42,796 | -0.16(-1.71%) |
Apr 27, 2010 | 9.480 | 9.480 | 9.200 | 9.360 | 24,489 | -0.36(-3.70%) |
Apr 26, 2010 | 9.670 | 9.720 | 9.560 | 9.720 | 19,240 | +0.03(+0.31%) |
Apr 23, 2010 | 9.550 | 9.690 | 9.550 | 9.690 | 19,665 | +0.26(+2.76%) |
Apr 22, 2010 | 9.390 | 9.560 | 9.370 | 9.430 | 24,319 | -0.18(-1.87%) |
Apr 21, 2010 | 9.570 | 9.610 | 9.520 | 9.610 | 233,154 | +0.07(+0.73%) |
Apr 20, 2010 | 9.570 | 9.640 | 9.530 | 9.540 | 118,693 | +0.09(+0.95%) |
Apr 19, 2010 | 9.450 | 9.510 | 9.340 | 9.450 | 13,760 | -0.12(-1.25%) |
Apr 16, 2010 | 9.500 | 9.600 | 9.450 | 9.570 | 18,606 | +0.03(+0.31%) |
Apr 15, 2010 | 9.450 | 9.700 | 9.450 | 9.540 | 33,290 | -0.26(-2.65%) |
Apr 14, 2010 | 9.820 | 9.950 | 9.800 | 9.800 | 26,434 | +0.05(+0.51%) |
Apr 13, 2010 | 9.730 | 9.770 | 9.690 | 9.750 | 36,257 | +0.02(+0.21%) |
Apr 12, 2010 | 9.750 | 9.860 | 9.730 | 9.730 | 23,409 | -0.02(-0.21%) |
Apr 09, 2010 | 9.800 | 9.900 | 9.750 | 9.750 | 21,716 | +0.09(+0.93%) |
Apr 08, 2010 | 9.590 | 9.740 | 9.560 | 9.660 | 17,839 | -0.08(-0.82%) |
Apr 07, 2010 | 9.740 | 9.870 | 9.720 | 9.740 | 29,386 | -0.26(-2.60%) |
Apr 06, 2010 | 9.920 | 10.00 | 9.840 | 10.00 | 27,752 | +0.03(+0.30%) |
Apr 05, 2010 | 9.930 | 10.15 | 9.930 | 9.970 | 11,305 | +0.04(+0.40%) |