Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.681 | 8.840 | 8.579 | 8.597 | 55,886 | -0.15(-1.76%) |
Jun 29, 2010 | 8.765 | 8.812 | 8.681 | 8.752 | 22,967 | -0.24(-2.64%) |
Jun 25, 2010 | 8.989 | 9.008 | 8.869 | 8.989 | 6,974 | +0.07(+0.82%) |
Jun 24, 2010 | 9.050 | 9.083 | 8.916 | 8.916 | 9,818 | -0.05(-0.61%) |
Jun 23, 2010 | 9.157 | 9.157 | 8.967 | 8.971 | 10,874 | -0.21(-2.28%) |
Jun 22, 2010 | 9.642 | 9.642 | 9.162 | 9.180 | 139,108 | -0.54(-5.52%) |
Jun 21, 2010 | 9.911 | 9.927 | 9.716 | 9.716 | 49,713 | -0.06(-0.61%) |
Jun 18, 2010 | 9.776 | 9.805 | 9.761 | 9.776 | 8,662 | +0.11(+1.16%) |
Jun 17, 2010 | 9.639 | 9.722 | 9.517 | 9.665 | 22,731 | +0.09(+0.95%) |
Jun 16, 2010 | 9.441 | 9.663 | 9.441 | 9.574 | 16,024 | +0.08(+0.88%) |
Jun 15, 2010 | 9.259 | 9.492 | 9.249 | 9.491 | 38,101 | +0.28(+3.05%) |
Jun 14, 2010 | 9.156 | 9.267 | 9.156 | 9.210 | 24,810 | +0.18(+1.98%) |
Jun 11, 2010 | 8.841 | 9.031 | 8.841 | 9.031 | 59,715 | -0.00(-0.02%) |
Jun 10, 2010 | 8.856 | 9.033 | 8.856 | 9.033 | 18,707 | +0.31(+3.54%) |
Jun 09, 2010 | 8.633 | 8.774 | 8.633 | 8.724 | 5,582 | +0.06(+0.72%) |
Jun 08, 2010 | 8.475 | 8.662 | 8.392 | 8.662 | 26,723 | +0.18(+2.14%) |
Jun 07, 2010 | 8.413 | 8.652 | 8.413 | 8.480 | 8,936 | +0.09(+1.05%) |
Jun 04, 2010 | 8.392 | 8.758 | 8.361 | 8.392 | 15,196 | -0.52(-5.88%) |
Jun 03, 2010 | 8.854 | 8.930 | 8.831 | 8.917 | 13,244 | +0.29(+3.40%) |
Jun 02, 2010 | 8.487 | 8.623 | 8.482 | 8.623 | 8,281 | +0.21(+2.47%) |
Jun 01, 2010 | 8.742 | 8.767 | 8.410 | 8.415 | 32,529 | -0.50(-5.62%) |
May 28, 2010 | 8.917 | 8.917 | 8.781 | 8.917 | 27,463 | +0.12(+1.42%) |
May 27, 2010 | 8.711 | 8.792 | 8.675 | 8.792 | 13,860 | +0.32(+3.83%) |
May 26, 2010 | 8.516 | 8.649 | 8.423 | 8.467 | 78,235 | +0.03(+0.37%) |
May 25, 2010 | 8.311 | 8.436 | 7.989 | 8.436 | 39,906 | -0.26(-2.99%) |
May 24, 2010 | 8.558 | 8.724 | 8.555 | 8.696 | 6,383 | +0.01(+0.09%) |
May 21, 2010 | 8.392 | 8.688 | 8.257 | 8.688 | 28,237 | +0.04(+0.51%) |
May 20, 2010 | 8.706 | 8.906 | 8.644 | 8.644 | 29,241 | -0.61(-6.62%) |
May 19, 2010 | 9.441 | 9.441 | 9.155 | 9.256 | 17,071 | -0.21(-2.17%) |
May 18, 2010 | 9.822 | 9.822 | 9.441 | 9.462 | 16,875 | -0.21(-2.20%) |
May 17, 2010 | 9.532 | 9.724 | 9.342 | 9.675 | 32,071 | +0.03(+0.35%) |
May 14, 2010 | 9.641 | 9.665 | 9.524 | 9.641 | 19,069 | -0.17(-1.75%) |
May 13, 2010 | 9.841 | 10.03 | 9.792 | 9.813 | 61,968 | -0.06(-0.60%) |
May 12, 2010 | 9.680 | 9.913 | 9.675 | 9.872 | 129,607 | +0.20(+2.03%) |
May 11, 2010 | 9.779 | 9.878 | 9.675 | 9.675 | 241,735 | +0.02(+0.22%) |
May 10, 2010 | 9.571 | 9.654 | 9.467 | 9.654 | 60,470 | +0.62(+6.87%) |
May 07, 2010 | 8.989 | 9.293 | 8.807 | 9.033 | 85,111 | -0.14(-1.56%) |
May 06, 2010 | 9.636 | 10.34 | 0.0260 | 9.176 | 264,178 | -0.58(-5.94%) |
May 05, 2010 | 9.826 | 9.826 | 9.678 | 9.755 | 25,491 | -0.15(-1.55%) |
May 04, 2010 | 9.953 | 9.976 | 9.805 | 9.909 | 11,854 | -0.35(-3.44%) |
May 03, 2010 | 10.06 | 10.31 | 10.04 | 10.26 | 22,146 | +0.21(+2.09%) |
Apr 30, 2010 | 9.968 | 10.20 | 9.968 | 10.05 | 10,160 | +0.11(+1.16%) |
Apr 29, 2010 | 10.02 | 10.04 | 9.914 | 9.937 | 23,204 | +0.02(+0.22%) |
Apr 28, 2010 | 9.709 | 9.915 | 9.709 | 9.915 | 27,686 | +0.21(+2.12%) |
Apr 27, 2010 | 10.08 | 10.08 | 9.709 | 9.709 | 13,529 | -0.35(-3.51%) |
Apr 26, 2010 | 10.13 | 10.17 | 10.06 | 10.06 | 26,346 | -0.05(-0.51%) |
Apr 23, 2010 | 9.929 | 10.11 | 9.922 | 10.11 | 42,355 | +0.18(+1.83%) |
Apr 22, 2010 | 9.814 | 9.932 | 9.762 | 9.932 | 3,076 | +0.06(+0.66%) |
Apr 21, 2010 | 9.849 | 9.875 | 9.841 | 9.867 | 15,007 | +0.03(+0.34%) |
Apr 20, 2010 | 9.737 | 9.833 | 9.716 | 9.833 | 22,307 | +0.21(+2.16%) |
Apr 19, 2010 | 9.584 | 9.626 | 9.506 | 9.626 | 14,083 | -0.01(-0.11%) |
Apr 16, 2010 | 9.800 | 9.800 | 9.563 | 9.636 | 35,752 | -0.18(-1.83%) |
Apr 15, 2010 | 9.802 | 9.820 | 9.802 | 9.815 | 6,668 | -0.01(-0.08%) |
Apr 14, 2010 | 9.791 | 9.823 | 9.610 | 9.823 | 32,841 | +0.02(+0.18%) |
Apr 13, 2010 | 9.831 | 9.831 | 9.701 | 9.805 | 25,153 | -0.10(-0.97%) |
Apr 12, 2010 | 9.818 | 9.915 | 9.818 | 9.901 | 22,415 | +0.22(+2.27%) |
Apr 09, 2010 | 9.665 | 9.712 | 9.600 | 9.682 | 6,529 | +0.00(+0.02%) |
Apr 08, 2010 | 9.740 | 9.740 | 9.615 | 9.680 | 19,743 | -0.11(-1.17%) |
Apr 07, 2010 | 10.000 | 10.000 | 9.763 | 9.794 | 57,606 | -0.17(-1.75%) |
Apr 06, 2010 | 9.763 | 9.984 | 9.763 | 9.968 | 32,379 | +0.16(+1.62%) |
Apr 05, 2010 | 9.597 | 9.810 | 9.597 | 9.810 | 15,327 | +0.18(+1.85%) |