Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.868 | 9.018 | 8.711 | 8.816 | 97,926 | -0.07(-0.76%) |
Jun 29, 2010 | 8.906 | 8.981 | 8.640 | 8.883 | 138,318 | -0.72(-7.48%) |
Jun 25, 2010 | 8.831 | 9.706 | 8.644 | 9.602 | 883,739 | +0.83(+9.47%) |
Jun 24, 2010 | 8.906 | 8.936 | 8.756 | 8.771 | 42,110 | -0.19(-2.09%) |
Jun 23, 2010 | 8.891 | 9.130 | 8.614 | 8.958 | 26,076 | +0.05(+0.59%) |
Jun 22, 2010 | 9.205 | 9.242 | 8.906 | 8.906 | 40,377 | -0.22(-2.46%) |
Jun 21, 2010 | 9.317 | 9.325 | 9.115 | 9.130 | 43,509 | -0.09(-0.97%) |
Jun 18, 2010 | 9.287 | 9.287 | 9.063 | 9.220 | 139,005 | +0.01(+0.08%) |
Jun 17, 2010 | 9.070 | 9.422 | 9.070 | 9.213 | 31,047 | +0.05(+0.57%) |
Jun 16, 2010 | 9.160 | 9.280 | 9.048 | 9.160 | 54,364 | -0.13(-1.45%) |
Jun 15, 2010 | 9.280 | 9.329 | 9.168 | 9.295 | 74,724 | +0.10(+1.06%) |
Jun 14, 2010 | 9.048 | 9.504 | 9.048 | 9.198 | 75,449 | +0.06(+0.66%) |
Jun 11, 2010 | 8.973 | 9.235 | 8.786 | 9.138 | 46,120 | +0.04(+0.49%) |
Jun 10, 2010 | 8.928 | 9.130 | 8.898 | 9.093 | 45,984 | +0.30(+3.40%) |
Jun 09, 2010 | 8.996 | 9.235 | 8.741 | 8.793 | 27,074 | -0.10(-1.18%) |
Jun 08, 2010 | 8.719 | 8.951 | 8.719 | 8.898 | 65,337 | +0.18(+2.06%) |
Jun 07, 2010 | 8.868 | 8.906 | 8.615 | 8.719 | 63,947 | -0.09(-1.02%) |
Jun 04, 2010 | 9.437 | 9.602 | 8.636 | 8.808 | 77,973 | -0.79(-8.19%) |
Jun 03, 2010 | 9.609 | 9.950 | 9.579 | 9.594 | 22,134 | -0.10(-1.08%) |
Jun 02, 2010 | 9.460 | 9.729 | 9.355 | 9.699 | 37,535 | +0.24(+2.53%) |
Jun 01, 2010 | 9.811 | 9.811 | 9.370 | 9.460 | 61,534 | -0.29(-2.99%) |
May 28, 2010 | 9.856 | 9.804 | 9.579 | 9.751 | 30,488 | -0.10(-1.06%) |
May 27, 2010 | 9.729 | 9.864 | 9.519 | 9.856 | 40,945 | +0.28(+2.89%) |
May 26, 2010 | 9.519 | 9.714 | 9.489 | 9.579 | 44,611 | +0.14(+1.51%) |
May 25, 2010 | 9.370 | 9.534 | 9.183 | 9.437 | 28,118 | -0.08(-0.86%) |
May 24, 2010 | 9.430 | 9.617 | 9.400 | 9.519 | 85,862 | +0.09(+0.95%) |
May 21, 2010 | 9.407 | 9.804 | 9.242 | 9.430 | 91,625 | -0.07(-0.71%) |
May 20, 2010 | 9.834 | 10.10 | 9.445 | 9.497 | 69,802 | -0.74(-7.24%) |
May 19, 2010 | 10.25 | 10.33 | 10.11 | 10.24 | 69,584 | -0.02(-0.22%) |
May 18, 2010 | 10.60 | 10.75 | 9.841 | 10.26 | 166,679 | -0.21(-2.00%) |
May 17, 2010 | 10.41 | 10.57 | 10.12 | 10.47 | 74,112 | +0.13(+1.30%) |
May 14, 2010 | 10.57 | 10.57 | 10.04 | 10.34 | 41,122 | -0.33(-3.09%) |
May 13, 2010 | 10.15 | 10.84 | 10.03 | 10.66 | 176,602 | +0.47(+4.63%) |
May 12, 2010 | 10.04 | 10.22 | 9.841 | 10.19 | 49,724 | +0.14(+1.41%) |
May 11, 2010 | 9.931 | 10.07 | 9.759 | 10.05 | 46,266 | +0.21(+2.13%) |
May 10, 2010 | 9.654 | 9.841 | 9.601 | 9.841 | 82,280 | +0.28(+2.90%) |
May 07, 2010 | 9.572 | 9.594 | 9.355 | 9.564 | 67,938 | +0.00(+0.00%) |
May 06, 2010 | 9.497 | 9.669 | 9.355 | 9.564 | 66,436 | +0.06(+0.63%) |
May 05, 2010 | 9.620 | 9.632 | 9.430 | 9.504 | 51,179 | -0.10(-1.09%) |
May 04, 2010 | 9.654 | 9.721 | 9.392 | 9.609 | 130,612 | -0.10(-1.00%) |
May 03, 2010 | 9.706 | 9.714 | 9.512 | 9.706 | 48,035 | +0.28(+2.94%) |
Apr 30, 2010 | 9.504 | 9.624 | 9.430 | 9.430 | 95,859 | -0.04(-0.40%) |
Apr 29, 2010 | 9.460 | 9.504 | 9.430 | 9.467 | 56,137 | +0.04(+0.40%) |
Apr 28, 2010 | 9.392 | 9.489 | 9.392 | 9.430 | 9,973 | +0.04(+0.48%) |
Apr 27, 2010 | 9.452 | 9.497 | 9.216 | 9.385 | 50,581 | -0.04(-0.48%) |
Apr 26, 2010 | 9.534 | 9.617 | 9.302 | 9.430 | 55,267 | -0.14(-1.49%) |
Apr 23, 2010 | 9.504 | 9.617 | 9.295 | 9.572 | 42,344 | -0.06(-0.62%) |
Apr 22, 2010 | 9.347 | 9.639 | 9.302 | 9.632 | 40,150 | +0.22(+2.31%) |
Apr 21, 2010 | 9.654 | 9.654 | 9.326 | 9.415 | 32,392 | -0.26(-2.71%) |
Apr 20, 2010 | 9.235 | 9.692 | 9.235 | 9.677 | 58,901 | +0.46(+5.04%) |
Apr 19, 2010 | 9.108 | 9.354 | 9.108 | 9.213 | 50,764 | +0.05(+0.57%) |
Apr 16, 2010 | 9.228 | 9.287 | 9.108 | 9.160 | 27,693 | -0.06(-0.65%) |
Apr 15, 2010 | 9.317 | 9.317 | 8.913 | 9.220 | 27,367 | -0.14(-1.52%) |
Apr 14, 2010 | 8.883 | 9.362 | 8.846 | 9.362 | 43,753 | +0.39(+4.34%) |
Apr 13, 2010 | 8.636 | 9.085 | 8.277 | 8.973 | 78,001 | +0.31(+3.54%) |
Apr 12, 2010 | 8.808 | 8.883 | 8.651 | 8.666 | 26,447 | -0.25(-2.85%) |
Apr 09, 2010 | 9.130 | 9.250 | 8.868 | 8.921 | 27,377 | -0.20(-2.21%) |
Apr 08, 2010 | 9.198 | 9.340 | 9.003 | 9.123 | 26,228 | -0.07(-0.81%) |
Apr 07, 2010 | 9.025 | 9.198 | 8.883 | 9.198 | 28,620 | +0.10(+1.15%) |
Apr 06, 2010 | 8.943 | 9.108 | 8.943 | 9.093 | 21,344 | +0.10(+1.08%) |
Apr 05, 2010 | 8.831 | 9.265 | 8.816 | 8.996 | 31,565 | +0.13(+1.43%) |