Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.142 | 9.181 | 9.039 | 9.142 | 963 | +0.03(+0.32%) |
Jun 29, 2010 | 9.215 | 9.298 | 9.040 | 9.113 | 81,459 | -0.39(-4.14%) |
Jun 25, 2010 | 9.506 | 9.594 | 9.011 | 9.506 | 1,306,232 | +0.03(+0.36%) |
Jun 24, 2010 | 9.472 | 9.536 | 9.375 | 9.472 | 123,225 | -0.02(-0.20%) |
Jun 23, 2010 | 9.832 | 9.880 | 9.419 | 9.492 | 121,903 | -0.35(-3.60%) |
Jun 22, 2010 | 9.832 | 9.929 | 9.773 | 9.846 | 72,001 | +0.00(+0.05%) |
Jun 21, 2010 | 9.909 | 9.909 | 9.811 | 9.841 | 38,381 | +0.02(+0.20%) |
Jun 18, 2010 | 9.822 | 9.890 | 9.725 | 9.822 | 80,384 | -0.06(-0.59%) |
Jun 17, 2010 | 9.905 | 9.968 | 9.725 | 9.880 | 82,656 | -0.05(-0.49%) |
Jun 16, 2010 | 9.691 | 10.03 | 9.691 | 9.929 | 31,140 | +0.12(+1.19%) |
Jun 15, 2010 | 9.662 | 9.812 | 9.569 | 9.812 | 59,184 | +0.17(+1.81%) |
Jun 14, 2010 | 9.468 | 9.662 | 9.356 | 9.637 | 56,012 | +0.29(+3.12%) |
Jun 11, 2010 | 9.327 | 9.370 | 9.290 | 9.346 | 18,226 | -0.01(-0.10%) |
Jun 10, 2010 | 9.230 | 9.356 | 8.827 | 9.356 | 34,653 | +0.29(+3.22%) |
Jun 09, 2010 | 9.239 | 9.322 | 9.064 | 9.064 | 30,911 | -0.15(-1.64%) |
Jun 08, 2010 | 9.069 | 9.215 | 9.004 | 9.215 | 55,462 | +0.12(+1.37%) |
Jun 07, 2010 | 9.103 | 9.176 | 9.060 | 9.090 | 90,450 | +0.02(+0.23%) |
Jun 04, 2010 | 9.069 | 9.346 | 9.026 | 9.069 | 52,148 | -0.17(-1.84%) |
Jun 03, 2010 | 9.157 | 9.375 | 9.055 | 9.239 | 52,807 | +0.09(+1.01%) |
Jun 02, 2010 | 9.079 | 9.171 | 8.851 | 9.147 | 77,670 | +0.07(+0.75%) |
Jun 01, 2010 | 9.191 | 9.579 | 9.060 | 9.079 | 67,888 | -0.15(-1.58%) |
May 28, 2010 | 9.225 | 9.283 | 9.167 | 9.225 | 27,735 | +0.07(+0.74%) |
May 27, 2010 | 8.972 | 9.167 | 8.725 | 9.157 | 36,791 | +0.34(+3.83%) |
May 26, 2010 | 8.744 | 8.943 | 8.706 | 8.819 | 65,357 | +0.13(+1.54%) |
May 25, 2010 | 8.696 | 8.696 | 8.162 | 8.686 | 193,602 | -0.06(-0.67%) |
May 24, 2010 | 8.739 | 8.817 | 8.720 | 8.744 | 53,271 | +0.03(+0.39%) |
May 21, 2010 | 8.764 | 9.011 | 8.691 | 8.710 | 126,371 | -0.16(-1.81%) |
May 20, 2010 | 9.414 | 9.536 | 8.778 | 8.870 | 176,779 | -0.72(-7.49%) |
May 19, 2010 | 9.710 | 9.900 | 9.487 | 9.589 | 167,259 | -0.29(-2.90%) |
May 18, 2010 | 10.22 | 10.22 | 9.856 | 9.875 | 63,767 | -0.27(-2.63%) |
May 17, 2010 | 10.00 | 10.32 | 9.803 | 10.14 | 127,400 | +0.27(+2.75%) |
May 14, 2010 | 9.871 | 9.968 | 9.521 | 9.871 | 195,538 | +0.26(+2.68%) |
May 13, 2010 | 9.652 | 9.739 | 9.443 | 9.613 | 84,337 | -0.08(-0.80%) |
May 12, 2010 | 9.074 | 9.710 | 9.035 | 9.691 | 117,222 | +0.59(+6.51%) |
May 11, 2010 | 9.276 | 9.307 | 9.094 | 9.099 | 71,466 | -0.04(-0.43%) |
May 10, 2010 | 9.336 | 9.380 | 9.021 | 9.137 | 67,701 | -0.35(-3.73%) |
May 07, 2010 | 9.249 | 9.603 | 8.788 | 9.492 | 139,017 | +0.15(+1.56%) |
May 06, 2010 | 9.987 | 9.987 | 8.929 | 9.346 | 167,230 | -0.60(-6.05%) |
May 05, 2010 | 9.783 | 9.992 | 9.783 | 9.948 | 112,330 | +0.07(+0.69%) |
May 04, 2010 | 9.953 | 9.997 | 9.851 | 9.880 | 96,481 | -0.19(-1.88%) |
May 03, 2010 | 9.856 | 10.09 | 9.856 | 10.07 | 51,471 | +0.28(+2.88%) |
Apr 30, 2010 | 10.07 | 10.14 | 9.778 | 9.788 | 52,871 | -0.24(-2.37%) |
Apr 29, 2010 | 10.03 | 10.06 | 9.992 | 10.03 | 121,738 | +0.01(+0.15%) |
Apr 28, 2010 | 9.968 | 10.03 | 9.856 | 10.01 | 77,190 | +0.04(+0.40%) |
Apr 27, 2010 | 10.03 | 10.03 | 9.856 | 9.971 | 42,863 | -0.03(-0.30%) |
Apr 26, 2010 | 9.880 | 10.05 | 9.880 | 10.00 | 96,369 | +0.08(+0.78%) |
Apr 23, 2010 | 9.875 | 9.934 | 9.817 | 9.924 | 81,192 | +0.09(+0.94%) |
Apr 22, 2010 | 9.744 | 9.934 | 9.628 | 9.832 | 114,620 | -0.01(-0.10%) |
Apr 21, 2010 | 9.783 | 9.856 | 9.783 | 9.841 | 29,521 | +0.02(+0.20%) |
Apr 20, 2010 | 9.871 | 9.875 | 9.691 | 9.822 | 74,901 | +0.03(+0.30%) |
Apr 19, 2010 | 9.817 | 9.817 | 9.720 | 9.793 | 86,984 | +0.01(+0.15%) |
Apr 16, 2010 | 9.894 | 9.895 | 9.720 | 9.778 | 222,135 | -0.12(-1.23%) |
Apr 15, 2010 | 9.953 | 9.953 | 9.841 | 9.900 | 80,553 | +0.05(+0.54%) |
Apr 14, 2010 | 9.589 | 9.934 | 9.589 | 9.846 | 129,765 | +0.32(+3.36%) |
Apr 13, 2010 | 9.356 | 9.555 | 9.322 | 9.526 | 62,591 | +0.17(+1.82%) |
Apr 12, 2010 | 9.254 | 9.375 | 9.254 | 9.356 | 31,226 | +0.04(+0.42%) |
Apr 09, 2010 | 9.332 | 9.346 | 9.181 | 9.317 | 29,241 | -0.08(-0.83%) |
Apr 08, 2010 | 9.239 | 9.458 | 8.888 | 9.395 | 103,300 | +0.19(+2.03%) |
Apr 07, 2010 | 8.764 | 9.458 | 8.764 | 9.208 | 129,001 | +0.42(+4.72%) |
Apr 06, 2010 | 8.798 | 8.802 | 8.739 | 8.793 | 74,424 | +0.03(+0.33%) |
Apr 05, 2010 | 8.802 | 8.895 | 8.715 | 8.764 | 57,061 | +0.01(+0.11%) |
Apr 01, 2010 | 8.696 | 8.754 | 8.754 | 8.754 | 39,751 | +0.10(+1.18%) |
Mar 31, 2010 | 8.749 | 8.764 | 8.648 | 8.652 | 55,314 | -0.07(-0.83%) |
Mar 30, 2010 | 8.666 | 8.822 | 8.666 | 8.725 | 66,181 | +0.02(+0.18%) |
Mar 29, 2010 | 8.710 | 8.778 | 8.637 | 8.709 | 52,243 | -0.05(-0.57%) |
Mar 26, 2010 | 8.739 | 8.807 | 8.724 | 8.759 | 66,136 | +0.02(+0.22%) |
Mar 25, 2010 | 8.793 | 8.793 | 8.691 | 8.739 | 71,958 | +0.02(+0.28%) |
Mar 24, 2010 | 8.764 | 8.880 | 8.666 | 8.715 | 116,624 | -0.05(-0.55%) |
Mar 23, 2010 | 8.749 | 8.875 | 8.725 | 8.764 | 168,091 | +0.00(+0.00%) |
Mar 22, 2010 | 9.045 | 9.123 | 8.739 | 8.764 | 35,566 | -0.41(-4.50%) |
Mar 19, 2010 | 8.734 | 9.215 | 8.710 | 9.176 | 221,787 | +0.49(+5.59%) |
Mar 18, 2010 | 8.802 | 8.992 | 8.666 | 8.691 | 146,774 | -0.17(-1.97%) |
Mar 17, 2010 | 8.943 | 8.943 | 8.812 | 8.866 | 23,535 | -0.03(-0.33%) |
Mar 16, 2010 | 9.026 | 9.060 | 8.793 | 8.895 | 37,041 | -0.14(-1.51%) |
Mar 15, 2010 | 9.031 | 9.050 | 9.011 | 9.031 | 32,137 | +0.00(+0.00%) |
Mar 12, 2010 | 9.196 | 9.210 | 8.977 | 9.031 | 121,965 | -0.04(-0.48%) |
Mar 11, 2010 | 9.035 | 9.079 | 8.963 | 9.074 | 107,001 | +0.03(+0.38%) |
Mar 10, 2010 | 9.006 | 9.103 | 8.936 | 9.040 | 48,278 | +0.11(+1.20%) |
Mar 09, 2010 | 8.972 | 9.133 | 8.933 | 8.933 | 195,487 | -0.04(-0.43%) |
Mar 08, 2010 | 8.904 | 8.977 | 8.759 | 8.972 | 113,248 | +0.06(+0.71%) |
Mar 05, 2010 | 8.982 | 8.982 | 8.749 | 8.909 | 30,919 | -0.08(-0.86%) |
Mar 04, 2010 | 8.890 | 9.031 | 8.734 | 8.987 | 53,440 | +0.10(+1.09%) |
Mar 03, 2010 | 8.904 | 8.919 | 8.681 | 8.890 | 88,646 | +0.08(+0.88%) |
Mar 02, 2010 | 8.836 | 8.953 | 8.807 | 8.812 | 44,548 | -0.02(-0.22%) |
Mar 01, 2010 | 8.890 | 9.118 | 8.812 | 8.832 | 47,817 | +0.03(+0.33%) |
Feb 26, 2010 | 8.754 | 8.841 | 8.666 | 8.802 | 18,063 | +0.02(+0.21%) |
Feb 25, 2010 | 8.666 | 8.788 | 8.666 | 8.784 | 43,047 | -0.03(-0.37%) |
Feb 24, 2010 | 8.997 | 9.018 | 8.696 | 8.817 | 106,627 | -0.10(-1.14%) |
Feb 23, 2010 | 8.861 | 8.997 | 8.764 | 8.919 | 72,856 | +0.08(+0.93%) |
Feb 22, 2010 | 8.691 | 9.060 | 8.666 | 8.836 | 99,644 | +0.21(+2.42%) |
Feb 19, 2010 | 8.657 | 8.691 | 8.545 | 8.628 | 39,726 | +0.03(+0.40%) |
Feb 18, 2010 | 8.467 | 8.637 | 8.395 | 8.594 | 50,781 | +0.21(+2.49%) |
Feb 17, 2010 | 8.637 | 8.637 | 8.215 | 8.385 | 232,380 | -0.16(-1.88%) |
Feb 16, 2010 | 8.263 | 8.564 | 8.263 | 8.545 | 70,900 | +0.34(+4.08%) |
Feb 12, 2010 | 8.399 | 8.210 | 8.210 | 8.210 | 72,500 | -0.12(-1.40%) |
Feb 11, 2010 | 7.404 | 8.467 | 7.404 | 8.327 | 347,540 | +1.12(+15.57%) |
Feb 10, 2010 | 7.132 | 7.278 | 7.122 | 7.205 | 36,511 | -0.01(-0.10%) |
Feb 09, 2010 | 7.564 | 7.564 | 7.163 | 7.212 | 44,878 | -0.28(-3.73%) |
Feb 08, 2010 | 7.244 | 7.491 | 7.127 | 7.491 | 14,619 | +0.23(+3.18%) |
Feb 05, 2010 | 7.491 | 7.564 | 7.239 | 7.260 | 24,926 | -0.22(-2.89%) |
Feb 04, 2010 | 7.341 | 7.477 | 7.137 | 7.477 | 123,545 | +0.14(+1.92%) |
Feb 03, 2010 | 7.404 | 7.404 | 7.166 | 7.336 | 31,587 | -0.06(-0.85%) |
Feb 02, 2010 | 7.356 | 7.399 | 7.326 | 7.399 | 14,108 | +0.11(+1.46%) |
Feb 01, 2010 | 7.331 | 7.414 | 7.234 | 7.292 | 19,206 | -0.04(-0.53%) |
Jan 29, 2010 | 7.424 | 7.462 | 7.234 | 7.331 | 28,056 | -0.07(-0.98%) |
Jan 28, 2010 | 7.263 | 7.528 | 7.224 | 7.404 | 36,522 | +0.15(+2.01%) |
Jan 27, 2010 | 6.991 | 7.258 | 6.991 | 7.258 | 34,396 | +0.15(+2.12%) |
Jan 26, 2010 | 7.258 | 7.263 | 7.108 | 7.108 | 24,561 | -0.16(-2.14%) |
Jan 25, 2010 | 7.273 | 7.273 | 6.885 | 7.263 | 37,261 | +0.01(+0.20%) |
Jan 22, 2010 | 7.705 | 7.759 | 7.210 | 7.249 | 53,184 | -0.55(-7.04%) |
Jan 21, 2010 | 7.817 | 7.860 | 7.616 | 7.797 | 66,063 | -0.07(-0.86%) |
Jan 20, 2010 | 7.768 | 7.943 | 7.744 | 7.865 | 34,763 | +0.09(+1.12%) |
Jan 19, 2010 | 7.996 | 7.996 | 7.710 | 7.778 | 54,329 | -0.01(-0.19%) |
Jan 15, 2010 | 7.851 | 7.793 | 7.793 | 7.793 | 22,244 | -0.06(-0.74%) |
Jan 14, 2010 | 7.759 | 8.108 | 7.759 | 7.851 | 46,387 | +0.01(+0.12%) |
Jan 13, 2010 | 7.812 | 7.846 | 7.778 | 7.841 | 23,659 | +0.00(+0.00%) |
Jan 12, 2010 | 7.681 | 7.841 | 7.681 | 7.841 | 23,857 | +0.13(+1.70%) |
Jan 11, 2010 | 7.817 | 7.870 | 7.652 | 7.710 | 23,103 | -0.11(-1.37%) |
Jan 08, 2010 | 7.797 | 7.817 | 7.705 | 7.817 | 89,832 | +0.02(+0.31%) |
Jan 07, 2010 | 7.851 | 7.880 | 7.744 | 7.793 | 114,134 | -0.01(-0.19%) |
Jan 06, 2010 | 7.841 | 7.880 | 7.661 | 7.807 | 69,322 | -0.00(-0.06%) |
Jan 05, 2010 | 7.579 | 7.859 | 7.579 | 7.812 | 28,060 | +0.16(+2.09%) |
Jan 04, 2010 | 7.380 | 7.754 | 7.331 | 7.652 | 45,047 | +0.26(+3.48%) |
Dec 31, 2009 | 7.351 | 7.394 | 7.394 | 7.394 | 25,745 | +0.02(+0.33%) |
Dec 30, 2009 | 7.375 | 7.525 | 7.307 | 7.370 | 92,965 | -0.12(-1.62%) |
Dec 29, 2009 | 7.720 | 7.720 | 7.419 | 7.491 | 46,748 | -0.08(-1.09%) |
Dec 28, 2009 | 7.715 | 7.720 | 7.443 | 7.574 | 23,144 | -0.09(-1.20%) |
Dec 24, 2009 | 7.618 | 7.705 | 7.618 | 7.666 | 3,995 | +0.05(+0.64%) |
Dec 23, 2009 | 7.773 | 7.827 | 7.530 | 7.618 | 50,128 | -0.15(-1.94%) |
Dec 22, 2009 | 7.438 | 7.870 | 7.380 | 7.768 | 40,894 | +0.29(+3.90%) |
Dec 21, 2009 | 7.356 | 7.695 | 7.356 | 7.477 | 37,337 | +0.10(+1.32%) |
Dec 18, 2009 | 7.521 | 7.657 | 7.234 | 7.380 | 87,418 | -0.17(-2.19%) |
Dec 17, 2009 | 7.525 | 7.686 | 7.419 | 7.545 | 92,613 | +0.04(+0.58%) |
Dec 16, 2009 | 7.278 | 7.501 | 7.220 | 7.501 | 65,400 | +0.34(+4.75%) |
Dec 15, 2009 | 7.001 | 7.224 | 7.001 | 7.161 | 50,472 | -0.00(-0.07%) |
Dec 14, 2009 | 7.108 | 7.224 | 7.064 | 7.166 | 68,834 | +0.25(+3.58%) |
Dec 11, 2009 | 7.055 | 7.089 | 6.734 | 6.919 | 145,894 | -0.18(-2.60%) |
Dec 10, 2009 | 7.055 | 7.108 | 6.991 | 7.103 | 499,488 | +0.04(+0.55%) |
Dec 09, 2009 | 7.089 | 7.200 | 6.996 | 7.064 | 124,362 | -0.03(-0.41%) |
Dec 08, 2009 | 7.156 | 7.161 | 7.050 | 7.093 | 95,988 | -0.07(-1.02%) |
Dec 07, 2009 | 6.700 | 7.258 | 6.700 | 7.166 | 189,320 | +0.42(+6.19%) |
Dec 04, 2009 | 6.715 | 6.807 | 6.613 | 6.749 | 150,895 | +0.19(+2.96%) |
Dec 03, 2009 | 6.516 | 6.666 | 6.472 | 6.554 | 97,148 | -0.01(-0.15%) |
Dec 02, 2009 | 6.477 | 6.686 | 6.462 | 6.564 | 220,841 | +0.04(+0.67%) |
Dec 01, 2009 | 6.554 | 6.554 | 6.346 | 6.520 | 63,159 | +0.09(+1.36%) |
Nov 30, 2009 | 6.414 | 6.554 | 6.317 | 6.433 | 15,132 | +0.00(+0.08%) |
Nov 27, 2009 | 5.948 | 6.482 | 5.948 | 6.428 | 18,829 | +0.04(+0.68%) |
Nov 25, 2009 | 6.399 | 6.462 | 6.365 | 6.385 | 24,530 | -0.09(-1.35%) |
Nov 24, 2009 | 6.409 | 6.472 | 6.307 | 6.472 | 16,137 | +0.06(+0.98%) |
Nov 23, 2009 | 6.676 | 6.676 | 6.059 | 6.409 | 27,968 | -0.07(-1.12%) |
Nov 20, 2009 | 6.326 | 6.482 | 6.302 | 6.482 | 20,753 | +0.12(+1.83%) |
Nov 19, 2009 | 6.414 | 6.452 | 6.249 | 6.365 | 42,991 | -0.11(-1.65%) |
Nov 18, 2009 | 6.215 | 6.477 | 6.166 | 6.472 | 91,947 | +0.25(+3.98%) |
Nov 17, 2009 | 6.190 | 6.287 | 6.190 | 6.224 | 27,916 | -0.08(-1.31%) |
Nov 16, 2009 | 6.219 | 6.384 | 6.219 | 6.307 | 82,084 | +0.01(+0.23%) |
Nov 13, 2009 | 6.326 | 6.355 | 6.142 | 6.292 | 51,930 | -0.02(-0.38%) |
Nov 12, 2009 | 6.622 | 6.622 | 6.312 | 6.317 | 57,431 | -0.37(-5.52%) |
Nov 11, 2009 | 6.724 | 6.904 | 6.491 | 6.686 | 186,991 | +0.03(+0.51%) |
Nov 10, 2009 | 6.166 | 6.778 | 6.166 | 6.652 | 213,804 | +0.50(+8.04%) |
Nov 09, 2009 | 5.719 | 6.249 | 5.647 | 6.156 | 310,631 | +0.42(+7.28%) |
Nov 06, 2009 | 6.045 | 6.045 | 5.540 | 5.739 | 201,827 | -0.31(-5.06%) |
Nov 05, 2009 | 6.045 | 6.127 | 6.001 | 6.045 | 61,977 | -0.01(-0.16%) |
Nov 04, 2009 | 5.884 | 6.273 | 5.763 | 6.054 | 103,292 | +0.14(+2.38%) |
Nov 03, 2009 | 5.768 | 5.943 | 5.593 | 5.914 | 56,047 | +0.07(+1.16%) |
Nov 02, 2009 | 5.700 | 5.996 | 5.447 | 5.846 | 80,086 | +0.15(+2.56%) |
Oct 30, 2009 | 6.020 | 6.020 | 5.559 | 5.700 | 112,256 | -0.26(-4.32%) |
Oct 29, 2009 | 5.617 | 6.112 | 5.574 | 5.957 | 147,839 | +0.29(+5.05%) |
Oct 28, 2009 | 5.923 | 5.986 | 5.627 | 5.671 | 147,299 | -0.35(-5.81%) |
Oct 27, 2009 | 6.385 | 6.385 | 5.656 | 6.020 | 299,453 | -0.34(-5.27%) |
Oct 26, 2009 | 6.724 | 6.729 | 6.069 | 6.355 | 472,130 | -0.44(-6.50%) |
Oct 23, 2009 | 6.477 | 6.797 | 6.409 | 6.797 | 363,523 | -0.10(-1.41%) |
Oct 22, 2009 | 6.797 | 6.894 | 6.486 | 6.894 | 416,354 | +0.07(+1.07%) |
Oct 21, 2009 | 6.797 | 6.860 | 6.733 | 6.821 | 584,225 | +0.00(+0.00%) |
Oct 20, 2009 | 6.769 | 6.821 | 6.679 | 6.821 | 342,292 | +0.02(+0.36%) |
Oct 19, 2009 | 6.608 | 6.914 | 6.608 | 6.797 | 315,314 | +0.31(+4.79%) |
Oct 16, 2009 | 6.336 | 6.554 | 6.336 | 6.486 | 170,476 | -0.07(-1.04%) |
Oct 15, 2009 | 5.962 | 6.647 | 5.875 | 6.554 | 550,230 | +0.53(+8.87%) |
Oct 14, 2009 | 5.729 | 6.020 | 5.472 | 6.020 | 240,464 | +0.29(+5.08%) |
Oct 13, 2009 | 5.632 | 5.729 | 5.384 | 5.729 | 68,306 | -0.02(-0.42%) |
Oct 12, 2009 | 5.603 | 5.753 | 5.287 | 5.753 | 116,099 | +0.23(+4.13%) |
Oct 09, 2009 | 5.350 | 5.583 | 5.350 | 5.525 | 123,922 | +0.01(+0.27%) |
Oct 08, 2009 | 5.579 | 5.651 | 5.120 | 5.511 | 357,414 | +0.38(+7.48%) |