Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.040 | 9.452 | 8.988 | 9.040 | 4,639 | -0.24(-2.55%) |
Jun 29, 2010 | 9.356 | 9.688 | 9.189 | 9.277 | 1,334,994 | -0.70(-7.02%) |
Jun 25, 2010 | 9.978 | 10.20 | 8.935 | 9.978 | 4,319,310 | +1.20(+13.67%) |
Jun 24, 2010 | 8.777 | 9.005 | 8.269 | 8.777 | 1,341,172 | +0.06(+0.70%) |
Jun 23, 2010 | 8.699 | 9.154 | 8.699 | 8.716 | 1,086,076 | -0.02(-0.20%) |
Jun 22, 2010 | 8.734 | 9.067 | 8.716 | 8.734 | 1,702 | -0.18(-1.97%) |
Jun 21, 2010 | 9.093 | 9.110 | 8.839 | 8.909 | 486,803 | -0.03(-0.29%) |
Jun 18, 2010 | 8.935 | 8.953 | 8.629 | 8.935 | 781,525 | +0.32(+3.76%) |
Jun 17, 2010 | 8.611 | 8.716 | 8.532 | 8.611 | 329 | +0.01(+0.10%) |
Jun 16, 2010 | 8.585 | 8.745 | 8.541 | 8.602 | 349,443 | -0.05(-0.61%) |
Jun 15, 2010 | 8.655 | 8.699 | 8.164 | 8.655 | 2,957 | +0.53(+6.47%) |
Jun 14, 2010 | 8.191 | 8.322 | 8.068 | 8.129 | 414,205 | +0.01(+0.11%) |
Jun 11, 2010 | 7.893 | 8.138 | 7.893 | 8.120 | 250,103 | +0.08(+0.98%) |
Jun 10, 2010 | 8.042 | 8.042 | 7.770 | 8.042 | 2,748 | +0.30(+3.85%) |
Jun 09, 2010 | 7.779 | 7.976 | 7.682 | 7.744 | 375,661 | -0.04(-0.45%) |
Jun 08, 2010 | 7.770 | 7.831 | 7.472 | 7.779 | 468,615 | +0.03(+0.34%) |
Jun 07, 2010 | 7.954 | 8.015 | 7.744 | 7.753 | 507,687 | -0.13(-1.67%) |
Jun 04, 2010 | 7.884 | 8.247 | 7.849 | 7.884 | 702,120 | -0.49(-5.86%) |
Jun 03, 2010 | 8.374 | 8.576 | 8.331 | 8.374 | 539,685 | +0.00(+0.00%) |
Jun 02, 2010 | 8.374 | 8.374 | 8.033 | 8.374 | 807,778 | +0.40(+5.05%) |
Jun 01, 2010 | 7.972 | 8.269 | 7.972 | 7.972 | 2,399 | -0.27(-3.29%) |
May 28, 2010 | 8.243 | 8.565 | 8.234 | 8.243 | 564,300 | -0.31(-3.59%) |
May 27, 2010 | 8.226 | 8.550 | 8.147 | 8.550 | 272,675 | +0.52(+6.43%) |
May 26, 2010 | 8.033 | 8.278 | 7.875 | 8.033 | 2,406 | +0.17(+2.12%) |
May 25, 2010 | 7.560 | 7.901 | 7.490 | 7.866 | 523,894 | +0.13(+1.70%) |
May 24, 2010 | 7.945 | 7.972 | 7.665 | 7.735 | 346,819 | -0.25(-3.07%) |
May 21, 2010 | 7.753 | 7.998 | 7.665 | 7.980 | 556,665 | +0.07(+0.89%) |
May 20, 2010 | 7.980 | 8.112 | 7.910 | 7.910 | 832,281 | -0.44(-5.25%) |
May 19, 2010 | 8.226 | 8.357 | 8.059 | 8.348 | 420,405 | +0.07(+0.85%) |
May 18, 2010 | 8.690 | 8.716 | 8.247 | 8.278 | 1,255 | -0.29(-3.37%) |
May 17, 2010 | 8.672 | 8.848 | 8.428 | 8.567 | 381,478 | -0.07(-0.81%) |
May 14, 2010 | 8.637 | 8.896 | 8.445 | 8.637 | 438,643 | -0.34(-3.80%) |
May 13, 2010 | 8.979 | 9.067 | 8.918 | 8.979 | 328,095 | -0.04(-0.49%) |
May 12, 2010 | 8.918 | 9.040 | 8.852 | 9.023 | 301,096 | +0.15(+1.68%) |
May 11, 2010 | 8.970 | 9.058 | 8.848 | 8.874 | 324,659 | -0.15(-1.65%) |
May 10, 2010 | 8.961 | 9.049 | 8.874 | 9.023 | 660,101 | +0.74(+8.99%) |
May 07, 2010 | 8.488 | 8.506 | 8.112 | 8.278 | 828,327 | -0.22(-2.58%) |
May 06, 2010 | 8.777 | 9.163 | 8.164 | 8.497 | 890,468 | -0.40(-4.53%) |
May 05, 2010 | 8.856 | 8.948 | 8.690 | 8.900 | 1,077,253 | -0.11(-1.26%) |
May 04, 2010 | 9.154 | 9.163 | 8.935 | 9.014 | 833,159 | -0.32(-3.38%) |
May 03, 2010 | 9.294 | 9.391 | 9.137 | 9.329 | 391,740 | +0.11(+1.24%) |
Apr 30, 2010 | 9.513 | 9.513 | 9.128 | 9.215 | 708,803 | -0.28(-2.95%) |
Apr 29, 2010 | 9.487 | 9.662 | 9.408 | 9.496 | 454,803 | +0.12(+1.31%) |
Apr 28, 2010 | 9.312 | 9.461 | 9.224 | 9.373 | 545,627 | +0.11(+1.13%) |
Apr 27, 2010 | 9.829 | 9.881 | 9.259 | 9.268 | 1,224,497 | -0.58(-5.87%) |
Apr 26, 2010 | 9.925 | 9.960 | 9.785 | 9.846 | 449,791 | -0.05(-0.53%) |
Apr 23, 2010 | 9.723 | 9.907 | 9.662 | 9.899 | 353,318 | +0.15(+1.53%) |
Apr 22, 2010 | 9.732 | 9.750 | 9.505 | 9.750 | 321,082 | -0.11(-1.15%) |
Apr 21, 2010 | 9.899 | 9.899 | 9.704 | 9.864 | 369,115 | +0.01(+0.09%) |
Apr 20, 2010 | 9.872 | 9.951 | 9.773 | 9.855 | 391,241 | +0.00(+0.00%) |
Apr 19, 2010 | 9.522 | 9.855 | 9.522 | 9.855 | 490,888 | +0.25(+2.55%) |
Apr 16, 2010 | 9.960 | 10.05 | 9.601 | 9.610 | 642,143 | -0.37(-3.69%) |
Apr 15, 2010 | 9.934 | 9.995 | 9.811 | 9.978 | 662,426 | +0.06(+0.62%) |
Apr 14, 2010 | 9.583 | 9.934 | 9.531 | 9.916 | 590,831 | +0.36(+3.76%) |
Apr 13, 2010 | 9.391 | 9.557 | 9.329 | 9.557 | 463,971 | +0.12(+1.30%) |
Apr 12, 2010 | 9.373 | 9.478 | 9.329 | 9.434 | 372,702 | +0.04(+0.37%) |
Apr 09, 2010 | 9.461 | 9.548 | 9.312 | 9.399 | 373,945 | -0.06(-0.65%) |
Apr 08, 2010 | 9.522 | 9.531 | 9.399 | 9.461 | 441,468 | -0.06(-0.64%) |
Apr 07, 2010 | 9.522 | 9.592 | 9.469 | 9.522 | 608,620 | +0.00(+0.00%) |
Apr 06, 2010 | 9.417 | 9.583 | 9.417 | 9.522 | 579,970 | +0.07(+0.74%) |
Apr 05, 2010 | 9.496 | 9.583 | 9.417 | 9.452 | 443,073 | +0.03(+0.28%) |