Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.270 | 8.360 | 8.250 | 8.280 | 12,750 | -0.08(-0.96%) |
Jun 29, 2010 | 8.290 | 8.360 | 8.290 | 8.360 | 2,113 | -0.19(-2.22%) |
Jun 25, 2010 | 8.410 | 8.630 | 8.410 | 8.550 | 2,702 | -0.12(-1.38%) |
Jun 24, 2010 | 8.650 | 8.670 | 8.620 | 8.670 | 2,334 | -0.08(-0.91%) |
Jun 23, 2010 | 8.660 | 8.820 | 8.650 | 8.750 | 5,527 | -0.04(-0.46%) |
Jun 22, 2010 | 8.810 | 8.890 | 8.790 | 8.790 | 19,537 | -0.08(-0.90%) |
Jun 21, 2010 | 8.910 | 8.920 | 8.820 | 8.870 | 1,509 | -0.07(-0.78%) |
Jun 18, 2010 | 8.960 | 9.020 | 8.940 | 8.940 | 3,557 | -0.07(-0.78%) |
Jun 17, 2010 | 8.900 | 9.010 | 8.900 | 9.010 | 769 | +0.11(+1.24%) |
Jun 16, 2010 | 8.940 | 8.950 | 8.880 | 8.900 | 3,747 | -0.07(-0.78%) |
Jun 15, 2010 | 8.820 | 8.970 | 8.810 | 8.970 | 17,849 | +0.32(+3.70%) |
Jun 14, 2010 | 8.720 | 8.750 | 8.650 | 8.650 | 3,412 | +0.03(+0.35%) |
Jun 11, 2010 | 8.530 | 8.620 | 8.500 | 8.620 | 4,793 | +0.21(+2.50%) |
Jun 10, 2010 | 8.410 | 8.500 | 8.410 | 8.410 | 1,944 | +0.28(+3.44%) |
Jun 09, 2010 | 8.150 | 8.260 | 8.130 | 8.130 | 7,003 | -0.02(-0.25%) |
Jun 08, 2010 | 8.130 | 8.170 | 8.130 | 8.150 | 6,567 | -0.07(-0.85%) |
Jun 07, 2010 | 8.210 | 8.310 | 8.190 | 8.220 | 3,893 | -0.10(-1.20%) |
Jun 04, 2010 | 8.380 | 8.450 | 8.300 | 8.320 | 3,028 | -0.32(-3.70%) |
Jun 03, 2010 | 8.760 | 8.760 | 8.640 | 8.640 | 5,897 | -0.08(-0.92%) |
Jun 02, 2010 | 8.510 | 8.720 | 8.510 | 8.720 | 2,289 | +0.05(+0.58%) |
Jun 01, 2010 | 8.540 | 8.690 | 8.540 | 8.670 | 2,478 | +0.11(+1.29%) |
May 28, 2010 | 8.640 | 8.640 | 8.560 | 8.560 | 723 | -0.12(-1.38%) |
May 27, 2010 | 8.470 | 8.750 | 8.470 | 8.680 | 8,077 | +0.34(+4.08%) |
May 26, 2010 | 8.520 | 8.520 | 8.340 | 8.340 | 8,752 | -0.01(-0.12%) |
May 25, 2010 | 8.300 | 8.390 | 8.290 | 8.350 | 16,804 | -0.10(-1.18%) |
May 24, 2010 | 8.460 | 8.460 | 8.370 | 8.450 | 2,381 | -0.18(-2.09%) |
May 21, 2010 | 8.740 | 8.740 | 8.550 | 8.630 | 6,874 | +0.33(+3.98%) |
May 20, 2010 | 9.000 | 9.000 | 8.300 | 8.300 | 6,634 | -0.55(-6.21%) |
May 19, 2010 | 8.950 | 8.950 | 8.750 | 8.850 | 16,732 | -0.16(-1.78%) |
May 18, 2010 | 9.300 | 9.320 | 9.000 | 9.010 | 116,401 | -0.14(-1.53%) |
May 17, 2010 | 9.200 | 9.200 | 9.000 | 9.150 | 16,332 | -0.11(-1.19%) |
May 14, 2010 | 9.260 | 9.260 | 9.260 | 9.260 | 2,125 | -0.34(-3.54%) |
May 13, 2010 | 9.630 | 9.700 | 9.540 | 9.600 | 17,958 | -0.22(-2.24%) |
May 12, 2010 | 9.750 | 9.830 | 9.660 | 9.820 | 8,377 | +0.02(+0.20%) |
May 11, 2010 | 9.810 | 9.810 | 9.800 | 9.800 | 4,970 | -0.19(-1.90%) |
May 10, 2010 | 9.900 | 9.990 | 9.900 | 9.990 | 3,286 | +0.33(+3.42%) |
May 07, 2010 | 9.620 | 9.750 | 9.550 | 9.660 | 10,553 | +0.07(+0.73%) |
May 06, 2010 | 10.02 | 10.02 | 9.460 | 9.590 | 6,187 | -0.60(-5.89%) |
May 05, 2010 | 10.14 | 10.24 | 10.14 | 10.19 | 2,328 | -0.19(-1.83%) |
May 04, 2010 | 10.50 | 10.54 | 10.35 | 10.38 | 5,338 | -0.37(-3.44%) |
May 03, 2010 | 10.75 | 10.75 | 10.60 | 10.75 | 988 | -0.04(-0.37%) |
Apr 30, 2010 | 10.67 | 10.94 | 10.67 | 10.79 | 1,751 | +0.28(+2.66%) |
Apr 29, 2010 | 10.44 | 10.52 | 10.44 | 10.51 | 872 | +0.25(+2.44%) |
Apr 28, 2010 | 10.35 | 10.35 | 10.10 | 10.26 | 4,287 | -0.03(-0.29%) |
Apr 27, 2010 | 10.52 | 10.52 | 10.29 | 10.29 | 7,899 | -0.46(-4.28%) |
Apr 26, 2010 | 10.67 | 10.75 | 10.67 | 10.75 | 2,996 | -0.10(-0.92%) |
Apr 23, 2010 | 10.84 | 10.85 | 10.84 | 10.85 | 949 | +0.10(+0.93%) |
Apr 22, 2010 | 10.60 | 10.76 | 10.60 | 10.75 | 2,482 | +0.00(+0.00%) |
Apr 21, 2010 | 10.78 | 10.84 | 10.70 | 10.75 | 2,474 | -0.26(-2.36%) |
Apr 20, 2010 | 11.03 | 11.08 | 11.00 | 11.01 | 3,764 | -0.07(-0.63%) |
Apr 19, 2010 | 10.98 | 11.08 | 10.93 | 11.08 | 4,326 | -0.02(-0.18%) |
Apr 16, 2010 | 11.33 | 11.33 | 11.10 | 11.10 | 1,110 | -0.50(-4.31%) |
Apr 15, 2010 | 11.66 | 11.71 | 11.60 | 11.60 | 1,665 | -0.15(-1.28%) |
Apr 14, 2010 | 11.80 | 11.81 | 11.75 | 11.75 | 1,269 | +0.10(+0.86%) |
Apr 12, 2010 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | -0.06(-0.51%) |
Apr 09, 2010 | 11.54 | 11.71 | 11.54 | 11.71 | 7,400 | +0.25(+2.18%) |
Apr 08, 2010 | 11.43 | 11.46 | 11.35 | 11.46 | 4,493 | -0.09(-0.78%) |
Apr 07, 2010 | 11.50 | 11.55 | 11.50 | 11.55 | 491 | +0.10(+0.87%) |
Apr 06, 2010 | 11.40 | 11.45 | 11.37 | 11.45 | 1,957 | -0.16(-1.38%) |
Apr 05, 2010 | 11.60 | 11.61 | 11.50 | 11.61 | 3,038 | -0.01(-0.09%) |