Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.807 | 9.169 | 8.686 | 8.734 | 148,444 | -0.05(-0.55%) |
Jun 29, 2010 | 9.161 | 9.354 | 8.678 | 8.783 | 175,022 | -0.64(-6.75%) |
Jun 25, 2010 | 9.620 | 9.853 | 9.338 | 9.419 | 807,404 | -0.15(-1.60%) |
Jun 24, 2010 | 9.765 | 9.910 | 9.515 | 9.572 | 108,330 | -0.31(-3.18%) |
Jun 23, 2010 | 9.845 | 10.05 | 9.700 | 9.886 | 100,690 | +0.02(+0.24%) |
Jun 22, 2010 | 10.30 | 10.44 | 9.829 | 9.861 | 120,399 | -0.35(-3.47%) |
Jun 21, 2010 | 10.87 | 10.87 | 10.15 | 10.22 | 109,861 | -0.41(-3.86%) |
Jun 18, 2010 | 10.80 | 10.80 | 10.47 | 10.63 | 116,857 | -0.10(-0.90%) |
Jun 17, 2010 | 10.87 | 10.96 | 10.61 | 10.72 | 75,000 | -0.07(-0.67%) |
Jun 16, 2010 | 10.42 | 10.85 | 10.40 | 10.80 | 109,233 | -0.02(-0.15%) |
Jun 15, 2010 | 10.63 | 10.86 | 10.44 | 10.81 | 210,289 | +0.28(+2.68%) |
Jun 14, 2010 | 10.47 | 10.64 | 10.38 | 10.53 | 293,468 | +0.14(+1.32%) |
Jun 11, 2010 | 10.01 | 10.60 | 10.01 | 10.39 | 151,528 | +0.23(+2.26%) |
Jun 10, 2010 | 9.491 | 10.18 | 9.354 | 10.16 | 151,155 | +0.78(+8.37%) |
Jun 09, 2010 | 9.539 | 9.749 | 9.258 | 9.378 | 100,090 | -0.05(-0.51%) |
Jun 08, 2010 | 9.547 | 9.628 | 9.282 | 9.427 | 161,633 | -0.09(-0.93%) |
Jun 07, 2010 | 9.612 | 9.741 | 9.419 | 9.515 | 214,096 | -0.06(-0.67%) |
Jun 04, 2010 | 9.644 | 9.966 | 9.491 | 9.580 | 247,117 | -0.44(-4.42%) |
Jun 03, 2010 | 9.507 | 10.15 | 9.467 | 10.02 | 252,485 | +0.58(+6.14%) |
Jun 02, 2010 | 9.362 | 9.523 | 9.201 | 9.443 | 224,338 | +0.23(+2.45%) |
Jun 01, 2010 | 9.145 | 9.499 | 8.952 | 9.217 | 389,377 | -0.02(-0.17%) |
May 28, 2010 | 9.064 | 9.330 | 8.944 | 9.233 | 267,029 | +0.17(+1.86%) |
May 27, 2010 | 8.461 | 9.064 | 8.301 | 9.064 | 417,589 | +0.90(+11.05%) |
May 26, 2010 | 8.171 | 8.435 | 8.058 | 8.163 | 267,898 | +0.03(+0.40%) |
May 25, 2010 | 7.881 | 8.203 | 7.776 | 8.131 | 123,285 | +0.10(+1.20%) |
May 24, 2010 | 8.115 | 8.284 | 7.881 | 8.034 | 225,329 | -0.06(-0.80%) |
May 21, 2010 | 8.115 | 8.485 | 8.042 | 8.098 | 290,688 | -0.12(-1.47%) |
May 20, 2010 | 8.243 | 8.686 | 8.179 | 8.219 | 149,692 | -0.72(-8.02%) |
May 19, 2010 | 9.169 | 9.185 | 8.783 | 8.936 | 122,993 | -0.31(-3.39%) |
May 18, 2010 | 9.580 | 9.628 | 9.145 | 9.250 | 395,316 | -0.10(-1.12%) |
May 17, 2010 | 9.556 | 9.580 | 9.217 | 9.354 | 218,486 | -0.08(-0.85%) |
May 14, 2010 | 9.499 | 9.588 | 9.322 | 9.435 | 147,015 | -0.21(-2.17%) |
May 13, 2010 | 9.572 | 9.749 | 9.314 | 9.644 | 304,319 | +0.09(+0.97%) |
May 12, 2010 | 9.551 | 9.735 | 9.444 | 9.551 | 211,506 | +0.03(+0.34%) |
May 11, 2010 | 9.631 | 9.763 | 8.904 | 9.520 | 392,067 | -0.06(-0.67%) |
May 10, 2010 | 9.512 | 10.07 | 9.408 | 9.583 | 501,454 | -0.35(-3.54%) |
May 07, 2010 | 10.59 | 11.10 | 9.855 | 9.935 | 284,866 | -0.52(-4.97%) |
May 06, 2010 | 10.59 | 10.68 | 10.21 | 10.45 | 188,918 | -0.21(-1.95%) |
May 05, 2010 | 10.69 | 10.86 | 10.55 | 10.66 | 121,593 | -0.15(-1.40%) |
May 04, 2010 | 10.95 | 11.03 | 10.67 | 10.81 | 167,167 | -0.24(-2.17%) |
May 03, 2010 | 10.62 | 11.09 | 10.40 | 11.05 | 141,935 | +0.54(+5.17%) |
Apr 30, 2010 | 11.35 | 11.35 | 10.49 | 10.51 | 126,011 | -0.81(-7.13%) |
Apr 29, 2010 | 11.17 | 11.35 | 11.03 | 11.32 | 65,527 | +0.29(+2.61%) |
Apr 28, 2010 | 11.14 | 11.16 | 10.96 | 11.03 | 66,710 | -0.04(-0.36%) |
Apr 27, 2010 | 11.37 | 11.53 | 11.06 | 11.07 | 89,763 | -0.41(-3.55%) |
Apr 26, 2010 | 11.50 | 11.61 | 11.41 | 11.48 | 129,470 | -0.06(-0.55%) |
Apr 23, 2010 | 10.90 | 11.57 | 10.81 | 11.54 | 193,948 | +0.66(+6.10%) |
Apr 22, 2010 | 9.887 | 10.89 | 9.871 | 10.88 | 188,678 | +0.86(+8.53%) |
Apr 21, 2010 | 10.21 | 10.21 | 9.959 | 10.02 | 65,322 | -0.21(-2.03%) |
Apr 20, 2010 | 9.887 | 10.23 | 9.887 | 10.23 | 51,210 | +0.37(+3.73%) |
Apr 19, 2010 | 9.791 | 9.879 | 9.520 | 9.863 | 95,863 | -0.02(-0.16%) |
Apr 16, 2010 | 10.21 | 10.21 | 9.711 | 9.879 | 120,356 | -0.34(-3.36%) |
Apr 15, 2010 | 10.34 | 10.44 | 10.18 | 10.22 | 82,350 | -0.17(-1.61%) |
Apr 14, 2010 | 10.33 | 10.41 | 10.12 | 10.39 | 68,902 | +0.13(+1.25%) |
Apr 13, 2010 | 10.07 | 10.26 | 9.999 | 10.26 | 52,476 | +0.18(+1.82%) |
Apr 12, 2010 | 10.16 | 10.21 | 9.991 | 10.08 | 56,262 | -0.10(-0.94%) |
Apr 09, 2010 | 10.31 | 10.41 | 10.14 | 10.17 | 68,908 | -0.17(-1.62%) |
Apr 08, 2010 | 10.11 | 10.35 | 9.879 | 10.34 | 111,748 | +0.26(+2.54%) |
Apr 07, 2010 | 10.32 | 10.32 | 10.03 | 10.09 | 79,764 | -0.22(-2.09%) |
Apr 06, 2010 | 10.55 | 10.55 | 10.13 | 10.30 | 127,313 | -0.28(-2.64%) |
Apr 05, 2010 | 9.927 | 10.61 | 9.927 | 10.58 | 332,266 | +1.08(+11.35%) |