Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.135 | 8.192 | 8.116 | 8.135 | 5,443 | +0.02(+0.24%) |
Jun 29, 2010 | 8.202 | 8.202 | 8.020 | 8.116 | 42,418 | -0.37(-4.39%) |
Jun 25, 2010 | 8.498 | 8.593 | 8.336 | 8.488 | 35,694 | +0.16(+1.95%) |
Jun 24, 2010 | 8.498 | 8.507 | 8.211 | 8.326 | 34,822 | -0.19(-2.24%) |
Jun 23, 2010 | 8.506 | 8.593 | 8.498 | 8.517 | 6,388 | +0.00(+0.00%) |
Jun 22, 2010 | 8.574 | 8.593 | 8.498 | 8.517 | 9,114 | -0.09(-1.00%) |
Jun 21, 2010 | 8.612 | 8.679 | 8.469 | 8.603 | 86,671 | +0.27(+3.21%) |
Jun 18, 2010 | 8.584 | 8.584 | 8.316 | 8.336 | 31,683 | -0.31(-3.54%) |
Jun 17, 2010 | 8.450 | 8.641 | 8.326 | 8.641 | 90,202 | +0.19(+2.26%) |
Jun 16, 2010 | 8.632 | 8.737 | 8.269 | 8.450 | 23,418 | -0.12(-1.45%) |
Jun 15, 2010 | 8.574 | 8.650 | 8.565 | 8.574 | 34,294 | +0.00(+0.00%) |
Jun 14, 2010 | 8.641 | 8.679 | 8.565 | 8.574 | 8,882 | -0.11(-1.32%) |
Jun 11, 2010 | 8.660 | 8.689 | 8.498 | 8.689 | 38,214 | -0.08(-0.87%) |
Jun 10, 2010 | 8.698 | 8.765 | 8.660 | 8.765 | 46,734 | +0.17(+2.00%) |
Jun 09, 2010 | 8.679 | 8.727 | 8.593 | 8.593 | 53,105 | -0.09(-0.99%) |
Jun 08, 2010 | 8.651 | 8.708 | 8.603 | 8.679 | 38,200 | +0.01(+0.11%) |
Jun 07, 2010 | 8.947 | 8.947 | 8.641 | 8.670 | 16,971 | -0.28(-3.10%) |
Jun 04, 2010 | 8.784 | 8.975 | 8.784 | 8.947 | 49,471 | +0.07(+0.75%) |
Jun 03, 2010 | 8.956 | 9.052 | 8.880 | 8.880 | 38,824 | -0.07(-0.75%) |
Jun 02, 2010 | 8.928 | 9.033 | 8.861 | 8.947 | 16,253 | +0.09(+0.97%) |
Jun 01, 2010 | 8.978 | 9.071 | 8.842 | 8.861 | 19,547 | -0.13(-1.49%) |
May 28, 2010 | 9.090 | 9.166 | 8.908 | 8.994 | 65,051 | -0.10(-1.05%) |
May 27, 2010 | 8.775 | 9.434 | 8.717 | 9.090 | 56,957 | +0.48(+5.60%) |
May 26, 2010 | 8.608 | 8.827 | 8.522 | 8.608 | 73,896 | -0.23(-2.59%) |
May 25, 2010 | 8.636 | 8.913 | 8.636 | 8.837 | 129,672 | -0.01(-0.11%) |
May 24, 2010 | 8.445 | 8.901 | 8.445 | 8.846 | 116,085 | +0.27(+3.11%) |
May 21, 2010 | 8.732 | 9.161 | 8.398 | 8.579 | 201,571 | -0.21(-2.39%) |
May 20, 2010 | 9.008 | 9.209 | 8.770 | 8.789 | 149,065 | -0.10(-1.07%) |
May 19, 2010 | 9.066 | 9.066 | 8.827 | 8.884 | 195,350 | -0.26(-2.87%) |
May 18, 2010 | 9.142 | 9.161 | 9.094 | 9.147 | 18,228 | +0.02(+0.26%) |
May 17, 2010 | 9.161 | 9.161 | 9.066 | 9.123 | 10,829 | +0.02(+0.21%) |
May 14, 2010 | 9.304 | 9.304 | 9.066 | 9.104 | 16,182 | -0.25(-2.65%) |
May 13, 2010 | 9.247 | 9.428 | 9.171 | 9.352 | 29,375 | +0.06(+0.62%) |
May 12, 2010 | 9.161 | 9.295 | 8.942 | 9.295 | 57,701 | +0.10(+1.04%) |
May 11, 2010 | 9.209 | 9.304 | 9.142 | 9.199 | 74,459 | -0.01(-0.10%) |
May 10, 2010 | 9.161 | 9.266 | 9.066 | 9.209 | 160,113 | +0.52(+5.93%) |
May 07, 2010 | 8.970 | 8.970 | 8.398 | 8.694 | 109,836 | -0.19(-2.15%) |
May 06, 2010 | 9.333 | 9.371 | 8.493 | 8.884 | 107,649 | -0.52(-5.48%) |
May 05, 2010 | 9.457 | 9.543 | 9.400 | 9.400 | 45,323 | -0.01(-0.10%) |
May 04, 2010 | 9.581 | 9.581 | 9.390 | 9.409 | 38,711 | -0.11(-1.15%) |
May 03, 2010 | 9.543 | 9.543 | 9.495 | 9.519 | 23,878 | -0.02(-0.25%) |
Apr 30, 2010 | 9.581 | 9.591 | 9.524 | 9.543 | 18,308 | -0.03(-0.30%) |
Apr 29, 2010 | 9.199 | 9.631 | 9.199 | 9.572 | 68,931 | +0.33(+3.62%) |
Apr 28, 2010 | 9.180 | 9.266 | 9.128 | 9.238 | 53,199 | +0.08(+0.83%) |
Apr 27, 2010 | 9.218 | 9.257 | 9.123 | 9.161 | 117,793 | +0.00(+0.00%) |
Apr 26, 2010 | 9.218 | 9.257 | 9.133 | 9.161 | 75,755 | -0.13(-1.44%) |
Apr 23, 2010 | 9.104 | 9.295 | 9.085 | 9.295 | 41,957 | +0.14(+1.56%) |
Apr 22, 2010 | 9.066 | 9.171 | 9.066 | 9.152 | 23,033 | -0.09(-0.93%) |
Apr 21, 2010 | 9.180 | 9.295 | 9.171 | 9.238 | 18,528 | +0.11(+1.26%) |
Apr 20, 2010 | 8.999 | 9.171 | 8.970 | 9.123 | 24,908 | +0.09(+0.95%) |
Apr 19, 2010 | 9.075 | 9.113 | 8.875 | 9.037 | 38,078 | -0.08(-0.84%) |
Apr 16, 2010 | 9.037 | 9.295 | 9.028 | 9.113 | 23,795 | +0.10(+1.17%) |
Apr 15, 2010 | 8.722 | 9.295 | 8.722 | 9.008 | 36,947 | +0.27(+3.06%) |
Apr 14, 2010 | 8.646 | 8.875 | 8.646 | 8.741 | 38,518 | +0.07(+0.77%) |
Apr 13, 2010 | 8.589 | 8.713 | 8.589 | 8.674 | 57,093 | +0.02(+0.19%) |
Apr 12, 2010 | 8.570 | 8.665 | 8.570 | 8.658 | 19,756 | +0.02(+0.25%) |
Apr 09, 2010 | 8.589 | 8.674 | 8.541 | 8.636 | 30,289 | -0.03(-0.33%) |
Apr 08, 2010 | 8.636 | 8.665 | 8.610 | 8.665 | 22,173 | -0.01(-0.11%) |
Apr 07, 2010 | 8.589 | 8.684 | 8.589 | 8.674 | 33,827 | +0.09(+1.00%) |
Apr 06, 2010 | 8.665 | 8.732 | 8.589 | 8.589 | 70,279 | -0.10(-1.21%) |
Apr 05, 2010 | 8.560 | 8.751 | 8.560 | 8.694 | 26,546 | +0.07(+0.84%) |