Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.323 | 9.388 | 9.316 | 9.375 | 78,750 | +0.07(+0.77%) |
Jun 29, 2010 | 9.316 | 9.323 | 9.290 | 9.303 | 87,468 | -0.06(-0.62%) |
Jun 25, 2010 | 9.362 | 9.375 | 9.303 | 9.362 | 71,482 | +0.06(+0.70%) |
Jun 24, 2010 | 9.342 | 9.375 | 9.297 | 9.297 | 119,444 | -0.03(-0.28%) |
Jun 23, 2010 | 9.329 | 9.368 | 9.316 | 9.323 | 74,333 | -0.01(-0.07%) |
Jun 22, 2010 | 9.375 | 9.375 | 9.310 | 9.329 | 89,808 | -0.02(-0.21%) |
Jun 21, 2010 | 9.342 | 9.357 | 9.310 | 9.349 | 95,525 | +0.00(+0.00%) |
Jun 18, 2010 | 9.349 | 9.375 | 9.277 | 9.349 | 62,630 | +0.06(+0.70%) |
Jun 17, 2010 | 9.258 | 9.303 | 9.258 | 9.284 | 40,516 | +0.03(+0.28%) |
Jun 16, 2010 | 9.232 | 9.258 | 9.200 | 9.258 | 67,650 | +0.03(+0.35%) |
Jun 15, 2010 | 9.271 | 9.284 | 9.200 | 9.225 | 63,571 | -0.05(-0.49%) |
Jun 14, 2010 | 9.245 | 9.271 | 9.200 | 9.271 | 77,671 | +0.03(+0.28%) |
Jun 11, 2010 | 9.277 | 9.310 | 9.212 | 9.245 | 89,851 | -0.10(-1.11%) |
Jun 10, 2010 | 9.349 | 9.401 | 9.310 | 9.349 | 120,894 | +0.02(+0.21%) |
Jun 09, 2010 | 9.271 | 9.349 | 9.258 | 9.329 | 56,596 | +0.06(+0.70%) |
Jun 08, 2010 | 9.290 | 9.342 | 9.258 | 9.264 | 105,411 | -0.02(-0.21%) |
Jun 07, 2010 | 9.154 | 9.284 | 9.154 | 9.284 | 89,183 | +0.10(+1.13%) |
Jun 04, 2010 | 9.180 | 9.342 | 9.180 | 9.180 | 126,741 | -0.03(-0.35%) |
Jun 03, 2010 | 9.212 | 9.251 | 9.193 | 9.212 | 57,121 | -0.01(-0.14%) |
Jun 02, 2010 | 9.187 | 9.264 | 9.180 | 9.225 | 121,634 | +0.06(+0.71%) |
Jun 01, 2010 | 9.148 | 9.212 | 9.148 | 9.161 | 78,749 | +0.01(+0.07%) |
May 28, 2010 | 9.154 | 9.212 | 9.122 | 9.154 | 45,306 | +0.01(+0.14%) |
May 27, 2010 | 9.200 | 9.200 | 9.135 | 9.141 | 39,644 | -0.01(-0.07%) |
May 26, 2010 | 9.174 | 9.219 | 9.148 | 9.148 | 51,971 | +0.03(+0.36%) |
May 25, 2010 | 9.057 | 9.161 | 9.005 | 9.115 | 110,407 | +0.04(+0.43%) |
May 24, 2010 | 9.083 | 9.174 | 9.063 | 9.076 | 83,294 | +0.01(+0.14%) |
May 21, 2010 | 8.836 | 9.154 | 8.634 | 9.063 | 114,813 | -0.03(-0.29%) |
May 20, 2010 | 9.039 | 9.096 | 9.011 | 9.089 | 79,512 | -0.06(-0.64%) |
May 19, 2010 | 9.070 | 9.164 | 9.063 | 9.148 | 153,499 | +0.05(+0.57%) |
May 18, 2010 | 9.109 | 9.135 | 9.070 | 9.096 | 52,564 | +0.03(+0.29%) |
May 17, 2010 | 9.122 | 9.141 | 9.070 | 9.070 | 81,407 | -0.06(-0.71%) |
May 14, 2010 | 9.135 | 9.187 | 9.063 | 9.135 | 70,979 | -0.02(-0.21%) |
May 13, 2010 | 9.174 | 9.187 | 9.102 | 9.154 | 95,723 | -0.01(-0.09%) |
May 12, 2010 | 9.122 | 9.180 | 9.115 | 9.162 | 87,830 | +0.00(+0.01%) |
May 11, 2010 | 9.174 | 9.225 | 9.161 | 9.161 | 59,641 | +0.03(+0.28%) |
May 10, 2010 | 9.154 | 9.164 | 9.122 | 9.135 | 123,740 | -0.02(-0.21%) |
May 07, 2010 | 9.135 | 9.154 | 9.096 | 9.154 | 68,975 | +0.01(+0.14%) |
May 06, 2010 | 9.193 | 9.193 | 9.096 | 9.141 | 147,715 | -0.05(-0.57%) |
May 05, 2010 | 9.204 | 9.225 | 9.148 | 9.193 | 48,897 | -0.03(-0.28%) |
May 04, 2010 | 9.206 | 9.225 | 9.174 | 9.219 | 85,535 | +0.03(+0.28%) |
May 03, 2010 | 9.193 | 9.200 | 9.154 | 9.193 | 74,938 | +0.03(+0.35%) |
Apr 30, 2010 | 9.154 | 9.193 | 9.128 | 9.161 | 95,996 | +0.00(+0.00%) |
Apr 29, 2010 | 9.154 | 9.193 | 9.154 | 9.161 | 45,513 | +0.00(+0.02%) |
Apr 28, 2010 | 9.174 | 9.174 | 9.148 | 9.158 | 81,973 | -0.03(-0.29%) |
Apr 27, 2010 | 9.219 | 9.219 | 9.141 | 9.185 | 97,874 | -0.01(-0.16%) |
Apr 26, 2010 | 9.258 | 9.264 | 9.193 | 9.200 | 64,048 | -0.03(-0.31%) |
Apr 23, 2010 | 9.258 | 9.264 | 9.175 | 9.228 | 107,267 | -0.02(-0.18%) |
Apr 22, 2010 | 9.193 | 9.245 | 9.089 | 9.245 | 59,790 | +0.05(+0.57%) |
Apr 21, 2010 | 9.174 | 9.206 | 9.161 | 9.193 | 45,008 | +0.04(+0.43%) |
Apr 20, 2010 | 9.122 | 9.167 | 9.117 | 9.154 | 74,916 | +0.02(+0.21%) |
Apr 19, 2010 | 9.128 | 9.154 | 9.102 | 9.135 | 59,687 | +0.03(+0.32%) |
Apr 16, 2010 | 9.148 | 9.212 | 9.096 | 9.105 | 177,459 | -0.07(-0.74%) |
Apr 15, 2010 | 9.167 | 9.193 | 9.135 | 9.174 | 59,912 | -0.01(-0.14%) |
Apr 14, 2010 | 9.174 | 9.219 | 9.156 | 9.187 | 51,768 | +0.02(+0.21%) |
Apr 13, 2010 | 9.135 | 9.219 | 9.135 | 9.167 | 66,447 | -0.03(-0.35%) |
Apr 12, 2010 | 9.225 | 9.232 | 9.200 | 9.200 | 71,216 | +0.01(+0.07%) |
Apr 09, 2010 | 9.212 | 9.225 | 9.187 | 9.193 | 64,331 | -0.01(-0.14%) |
Apr 08, 2010 | 9.193 | 9.232 | 9.187 | 9.206 | 81,235 | +0.02(+0.21%) |
Apr 07, 2010 | 9.161 | 9.200 | 9.135 | 9.187 | 44,566 | +0.03(+0.28%) |
Apr 06, 2010 | 9.148 | 9.200 | 9.102 | 9.161 | 52,964 | +0.01(+0.07%) |
Apr 05, 2010 | 9.187 | 9.187 | 9.141 | 9.154 | 55,918 | +0.01(+0.14%) |