Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.644 | 9.661 | 9.578 | 9.578 | 4,530 | +0.00(+0.00%) |
Jun 29, 2010 | 9.737 | 9.765 | 9.529 | 9.578 | 14,801 | -0.44(-4.40%) |
Jun 25, 2010 | 9.965 | 10.03 | 9.965 | 10.02 | 7,089 | +0.07(+0.75%) |
Jun 24, 2010 | 10.08 | 10.08 | 9.945 | 9.945 | 593 | -0.13(-1.27%) |
Jun 23, 2010 | 10.05 | 10.07 | 10.01 | 10.07 | 5,469 | +0.11(+1.15%) |
Jun 22, 2010 | 10.04 | 10.04 | 9.938 | 9.958 | 16,863 | +0.01(+0.14%) |
Jun 21, 2010 | 9.898 | 10.03 | 9.884 | 9.945 | 2,908 | +0.17(+1.72%) |
Jun 18, 2010 | 9.810 | 9.810 | 9.776 | 9.776 | 741 | -0.07(-0.75%) |
Jun 17, 2010 | 9.864 | 9.864 | 9.641 | 9.851 | 38,368 | +0.11(+1.11%) |
Jun 16, 2010 | 9.817 | 9.817 | 9.702 | 9.743 | 17,486 | -0.08(-0.82%) |
Jun 15, 2010 | 9.756 | 9.824 | 9.736 | 9.824 | 4,746 | +0.11(+1.18%) |
Jun 14, 2010 | 9.702 | 9.837 | 9.500 | 9.709 | 44,725 | -0.09(-0.96%) |
Jun 11, 2010 | 9.803 | 9.803 | 9.776 | 9.803 | 1,799 | +0.03(+0.28%) |
Jun 10, 2010 | 9.796 | 9.796 | 9.716 | 9.776 | 778 | +0.11(+1.19%) |
Jun 09, 2010 | 9.830 | 9.830 | 9.662 | 9.662 | 1,195 | -0.16(-1.58%) |
Jun 08, 2010 | 9.749 | 9.871 | 9.743 | 9.817 | 8,498 | +0.16(+1.63%) |
Jun 07, 2010 | 9.729 | 9.743 | 9.621 | 9.660 | 1,260 | -0.12(-1.19%) |
Jun 04, 2010 | 9.770 | 9.847 | 9.770 | 9.776 | 6,926 | -0.08(-0.82%) |
Jun 03, 2010 | 9.891 | 9.891 | 9.857 | 9.857 | 444 | +0.01(+0.07%) |
Jun 02, 2010 | 9.884 | 9.884 | 9.790 | 9.851 | 667 | +0.01(+0.14%) |
Jun 01, 2010 | 9.749 | 9.925 | 9.749 | 9.837 | 10,867 | -0.01(-0.14%) |
May 28, 2010 | 9.877 | 9.918 | 9.773 | 9.851 | 7,445 | -0.03(-0.27%) |
May 27, 2010 | 9.749 | 9.877 | 9.749 | 9.877 | 6,336 | +0.22(+2.30%) |
May 26, 2010 | 9.716 | 9.722 | 9.655 | 9.655 | 8,446 | -0.06(-0.62%) |
May 25, 2010 | 9.655 | 9.716 | 9.439 | 9.716 | 20,805 | -0.15(-1.50%) |
May 24, 2010 | 9.884 | 9.945 | 9.864 | 9.864 | 2,401 | -0.25(-2.47%) |
May 21, 2010 | 9.945 | 10.11 | 9.877 | 10.11 | 6,352 | +0.07(+0.67%) |
May 20, 2010 | 9.958 | 10.05 | 9.824 | 10.05 | 47,474 | -0.14(-1.39%) |
May 19, 2010 | 10.08 | 10.19 | 10.01 | 10.19 | 4,692 | -0.03(-0.33%) |
May 18, 2010 | 10.29 | 10.33 | 10.05 | 10.22 | 20,049 | -0.02(-0.20%) |
May 17, 2010 | 10.29 | 10.35 | 10.23 | 10.24 | 6,849 | -0.03(-0.29%) |
May 14, 2010 | 10.51 | 10.51 | 10.18 | 10.27 | 10,622 | -0.28(-2.66%) |
May 13, 2010 | 10.40 | 10.60 | 10.38 | 10.55 | 5,925 | -0.06(-0.57%) |
May 12, 2010 | 10.45 | 10.62 | 10.45 | 10.61 | 11,294 | +0.06(+0.58%) |
May 11, 2010 | 10.52 | 10.56 | 10.26 | 10.55 | 22,784 | +0.09(+0.90%) |
May 10, 2010 | 10.46 | 10.59 | 10.32 | 10.46 | 14,183 | +0.05(+0.45%) |
May 07, 2010 | 10.59 | 10.59 | 10.25 | 10.41 | 58,840 | -0.41(-3.80%) |
May 06, 2010 | 10.39 | 11.10 | 10.32 | 10.82 | 39,789 | +0.30(+2.88%) |
May 05, 2010 | 10.48 | 10.64 | 10.34 | 10.52 | 18,287 | -0.27(-2.48%) |
May 04, 2010 | 10.92 | 10.92 | 10.59 | 10.79 | 18,854 | -0.14(-1.26%) |
May 03, 2010 | 11.00 | 11.00 | 10.72 | 10.92 | 16,891 | -0.03(-0.31%) |
Apr 30, 2010 | 11.19 | 11.19 | 10.96 | 10.96 | 8,431 | -0.03(-0.25%) |
Apr 29, 2010 | 11.08 | 11.10 | 10.96 | 10.98 | 1,409 | -0.15(-1.33%) |
Apr 28, 2010 | 11.12 | 11.14 | 11.00 | 11.13 | 14,882 | +0.15(+1.41%) |
Apr 27, 2010 | 11.06 | 11.17 | 10.96 | 10.98 | 8,323 | -0.10(-0.91%) |
Apr 26, 2010 | 11.12 | 11.12 | 11.06 | 11.08 | 8,424 | -0.05(-0.48%) |
Apr 23, 2010 | 11.06 | 11.13 | 11.06 | 11.13 | 3,114 | +0.08(+0.76%) |
Apr 22, 2010 | 10.94 | 11.09 | 10.94 | 11.05 | 4,405 | +0.06(+0.52%) |
Apr 21, 2010 | 11.01 | 11.01 | 10.99 | 10.99 | 774 | -0.07(-0.61%) |
Apr 20, 2010 | 11.07 | 11.09 | 11.06 | 11.06 | 7,595 | +0.05(+0.49%) |
Apr 19, 2010 | 10.99 | 11.06 | 10.94 | 11.00 | 22,521 | +0.01(+0.12%) |
Apr 16, 2010 | 11.01 | 11.10 | 10.74 | 10.99 | 16,611 | -0.18(-1.57%) |
Apr 15, 2010 | 11.19 | 11.23 | 11.06 | 11.17 | 10,540 | -0.13(-1.13%) |
Apr 14, 2010 | 11.20 | 11.33 | 11.19 | 11.29 | 27,373 | +0.03(+0.24%) |
Apr 13, 2010 | 11.28 | 11.28 | 11.16 | 11.27 | 9,130 | +0.03(+0.30%) |
Apr 12, 2010 | 11.19 | 11.26 | 11.19 | 11.23 | 42,868 | +0.13(+1.22%) |
Apr 09, 2010 | 11.10 | 11.38 | 11.00 | 11.10 | 38,744 | +0.01(+0.12%) |
Apr 08, 2010 | 11.00 | 11.16 | 11.00 | 11.08 | 18,116 | +0.14(+1.29%) |
Apr 07, 2010 | 11.00 | 11.01 | 10.94 | 10.94 | 34,191 | -0.09(-0.80%) |
Apr 06, 2010 | 11.00 | 11.03 | 11.00 | 11.03 | 37,849 | +0.00(+0.00%) |
Apr 05, 2010 | 10.96 | 11.03 | 10.96 | 11.03 | 18,702 | +0.16(+1.49%) |