Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.600 | 8.700 | 8.570 | 8.690 | 34,838 | +0.06(+0.70%) |
Jun 29, 2010 | 8.800 | 8.800 | 8.560 | 8.630 | 25,898 | -0.43(-4.75%) |
Jun 25, 2010 | 9.000 | 9.110 | 8.810 | 9.060 | 39,326 | +0.09(+1.00%) |
Jun 24, 2010 | 8.950 | 9.000 | 8.920 | 8.970 | 31,268 | -0.01(-0.11%) |
Jun 23, 2010 | 8.950 | 9.020 | 8.930 | 8.980 | 24,133 | +0.01(+0.11%) |
Jun 22, 2010 | 9.020 | 9.160 | 8.950 | 8.970 | 74,634 | -0.03(-0.33%) |
Jun 21, 2010 | 8.920 | 9.000 | 8.920 | 9.000 | 31,777 | +0.06(+0.67%) |
Jun 18, 2010 | 8.760 | 8.960 | 8.710 | 8.940 | 29,003 | +0.23(+2.64%) |
Jun 17, 2010 | 8.700 | 8.790 | 8.670 | 8.710 | 44,832 | +0.01(+0.11%) |
Jun 16, 2010 | 8.800 | 8.800 | 8.680 | 8.700 | 39,956 | -0.10(-1.14%) |
Jun 15, 2010 | 8.910 | 8.990 | 8.750 | 8.800 | 26,951 | -0.01(-0.11%) |
Jun 14, 2010 | 8.870 | 9.030 | 8.730 | 8.810 | 88,228 | -0.03(-0.34%) |
Jun 11, 2010 | 8.980 | 9.040 | 8.830 | 8.840 | 28,246 | -0.17(-1.89%) |
Jun 10, 2010 | 8.920 | 9.010 | 8.920 | 9.010 | 83,842 | +0.03(+0.33%) |
Jun 09, 2010 | 9.060 | 9.060 | 8.900 | 8.980 | 63,988 | +0.03(+0.34%) |
Jun 08, 2010 | 9.000 | 9.030 | 8.880 | 8.950 | 61,681 | -0.05(-0.56%) |
Jun 07, 2010 | 9.000 | 9.050 | 8.900 | 9.000 | 143,541 | -0.16(-1.75%) |
Jun 04, 2010 | 8.840 | 9.160 | 8.840 | 9.160 | 59,275 | +0.16(+1.78%) |
Jun 03, 2010 | 8.950 | 9.080 | 8.930 | 9.000 | 28,271 | +0.09(+1.01%) |
Jun 02, 2010 | 9.000 | 9.000 | 8.830 | 8.910 | 19,085 | +0.01(+0.11%) |
Jun 01, 2010 | 9.080 | 9.110 | 8.870 | 8.900 | 101,409 | -0.34(-3.68%) |
May 31, 2010 | 9.090 | 9.240 | 9.030 | 9.240 | 38,495 | +0.16(+1.76%) |
May 28, 2010 | 8.800 | 9.080 | 8.670 | 9.080 | 95,011 | +0.32(+3.65%) |
May 27, 2010 | 8.700 | 8.780 | 8.500 | 8.760 | 34,107 | +0.18(+2.10%) |
May 26, 2010 | 8.500 | 8.770 | 8.500 | 8.580 | 117,103 | +0.13(+1.54%) |
May 25, 2010 | 8.400 | 8.510 | 8.350 | 8.450 | 66,482 | -0.20(-2.31%) |
May 21, 2010 | 8.450 | 8.700 | 8.350 | 8.650 | 89,123 | +0.15(+1.76%) |
May 20, 2010 | 8.510 | 8.700 | 8.450 | 8.500 | 55,694 | -0.28(-3.19%) |
May 19, 2010 | 8.960 | 9.080 | 8.650 | 8.780 | 83,917 | -0.22(-2.44%) |
May 18, 2010 | 9.300 | 9.380 | 9.000 | 9.000 | 49,334 | -0.19(-2.07%) |
May 17, 2010 | 9.650 | 9.700 | 9.130 | 9.190 | 90,151 | -0.56(-5.74%) |
May 14, 2010 | 9.840 | 9.930 | 9.600 | 9.750 | 64,645 | -0.09(-0.91%) |
May 13, 2010 | 9.800 | 9.910 | 9.770 | 9.840 | 184,253 | +0.04(+0.41%) |
May 12, 2010 | 9.480 | 9.980 | 9.480 | 9.800 | 150,769 | +0.32(+3.38%) |
May 11, 2010 | 9.070 | 9.480 | 9.200 | 9.480 | 316,833 | +0.38(+4.18%) |
May 10, 2010 | 9.460 | 9.200 | 9.060 | 9.100 | 138,055 | -0.24(-2.57%) |
May 07, 2010 | 9.260 | 9.580 | 9.010 | 9.340 | 152,967 | -0.18(-1.89%) |
May 06, 2010 | 9.670 | 9.800 | 9.150 | 9.520 | 113,241 | -0.31(-3.15%) |
May 05, 2010 | 9.750 | 9.950 | 9.410 | 9.830 | 54,930 | +0.04(+0.41%) |
May 04, 2010 | 9.930 | 9.990 | 9.750 | 9.790 | 82,409 | -0.10(-1.01%) |
May 03, 2010 | 9.920 | 10.13 | 9.890 | 9.890 | 40,437 | -0.16(-1.59%) |
Apr 30, 2010 | 9.750 | 10.24 | 9.740 | 10.05 | 65,477 | +0.26(+2.66%) |
Apr 29, 2010 | 9.790 | 9.950 | 9.670 | 9.790 | 110,039 | +0.02(+0.20%) |
Apr 28, 2010 | 9.570 | 9.800 | 9.500 | 9.770 | 42,445 | +0.21(+2.20%) |
Apr 27, 2010 | 9.830 | 9.830 | 9.400 | 9.560 | 59,828 | -0.20(-2.05%) |
Apr 26, 2010 | 9.750 | 9.850 | 9.540 | 9.760 | 89,201 | +0.15(+1.56%) |
Apr 23, 2010 | 9.140 | 9.650 | 9.120 | 9.610 | 155,868 | +0.46(+5.03%) |
Apr 22, 2010 | 9.100 | 9.200 | 9.050 | 9.150 | 50,283 | +0.03(+0.33%) |
Apr 21, 2010 | 9.150 | 9.200 | 9.090 | 9.120 | 20,861 | -0.05(-0.55%) |
Apr 20, 2010 | 9.000 | 9.190 | 9.000 | 9.170 | 20,756 | +0.13(+1.44%) |
Apr 19, 2010 | 8.870 | 9.280 | 8.870 | 9.040 | 75,825 | +0.06(+0.67%) |
Apr 16, 2010 | 8.830 | 9.100 | 8.830 | 8.980 | 120,605 | +0.06(+0.67%) |
Apr 15, 2010 | 8.860 | 9.090 | 8.850 | 8.920 | 52,498 | -0.02(-0.22%) |
Apr 14, 2010 | 8.790 | 8.980 | 8.730 | 8.940 | 38,486 | +0.13(+1.48%) |
Apr 13, 2010 | 8.900 | 8.940 | 8.250 | 8.810 | 97,808 | -0.09(-1.01%) |
Apr 12, 2010 | 8.910 | 8.940 | 8.870 | 8.900 | 28,185 | -0.05(-0.56%) |
Apr 09, 2010 | 8.960 | 8.980 | 8.900 | 8.950 | 17,063 | -0.05(-0.56%) |
Apr 08, 2010 | 8.890 | 9.070 | 8.860 | 9.000 | 35,968 | +0.03(+0.33%) |
Apr 07, 2010 | 8.970 | 9.020 | 8.910 | 8.970 | 20,359 | -0.08(-0.88%) |
Apr 06, 2010 | 9.030 | 9.150 | 9.000 | 9.050 | 27,931 | -0.09(-0.98%) |
Apr 05, 2010 | 9.000 | 9.200 | 8.890 | 9.140 | 24,987 | +0.17(+1.90%) |