Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.934 | 9.093 | 8.685 | 8.705 | 1,153,193 | -0.27(-3.00%) |
Jun 29, 2010 | 9.211 | 9.211 | 8.793 | 8.975 | 1,757,560 | -0.45(-4.82%) |
Jun 25, 2010 | 9.430 | 9.558 | 9.265 | 9.430 | 938,625 | -0.08(-0.85%) |
Jun 24, 2010 | 9.767 | 9.782 | 9.467 | 9.511 | 941,851 | -0.36(-3.68%) |
Jun 23, 2010 | 9.763 | 9.884 | 9.615 | 9.874 | 690,289 | +0.16(+1.63%) |
Jun 22, 2010 | 9.925 | 9.996 | 9.639 | 9.716 | 620,748 | -0.12(-1.20%) |
Jun 21, 2010 | 10.07 | 10.09 | 9.672 | 9.834 | 930,397 | -0.07(-0.71%) |
Jun 18, 2010 | 9.905 | 9.972 | 9.820 | 9.905 | 695,003 | +0.06(+0.65%) |
Jun 17, 2010 | 9.767 | 9.858 | 9.709 | 9.841 | 666,320 | +0.07(+0.76%) |
Jun 16, 2010 | 9.652 | 9.767 | 9.585 | 9.767 | 735,072 | +0.13(+1.40%) |
Jun 15, 2010 | 9.746 | 9.767 | 9.582 | 9.632 | 692,313 | +0.02(+0.21%) |
Jun 14, 2010 | 9.699 | 9.756 | 9.537 | 9.612 | 805,720 | -0.01(-0.11%) |
Jun 11, 2010 | 9.588 | 9.669 | 9.349 | 9.622 | 1,202,624 | +0.19(+2.00%) |
Jun 10, 2010 | 9.228 | 9.494 | 9.228 | 9.433 | 836,195 | +0.23(+2.53%) |
Jun 09, 2010 | 9.366 | 9.453 | 9.164 | 9.201 | 1,183,404 | -0.13(-1.37%) |
Jun 08, 2010 | 9.359 | 9.484 | 9.066 | 9.329 | 912,349 | +0.03(+0.33%) |
Jun 07, 2010 | 9.517 | 9.517 | 9.209 | 9.298 | 1,701,664 | -0.19(-1.95%) |
Jun 04, 2010 | 9.484 | 9.666 | 9.349 | 9.484 | 935,668 | -0.10(-1.09%) |
Jun 03, 2010 | 9.709 | 9.749 | 9.480 | 9.588 | 636,937 | -0.01(-0.07%) |
Jun 02, 2010 | 9.612 | 9.662 | 9.460 | 9.595 | 7,123 | +0.04(+0.39%) |
Jun 01, 2010 | 9.534 | 9.686 | 9.460 | 9.558 | 1,085,650 | -0.01(-0.07%) |
May 28, 2010 | 9.564 | 9.968 | 9.564 | 9.564 | 850,817 | -0.24(-2.47%) |
May 27, 2010 | 9.608 | 9.814 | 9.477 | 9.807 | 991,600 | +0.51(+5.51%) |
May 26, 2010 | 9.575 | 9.767 | 9.251 | 9.295 | 2,343,650 | +0.10(+1.06%) |
May 25, 2010 | 8.928 | 9.277 | 8.732 | 9.197 | 2,059,431 | -0.02(-0.26%) |
May 24, 2010 | 9.406 | 9.561 | 9.207 | 9.221 | 1,043,681 | -0.29(-3.05%) |
May 21, 2010 | 8.992 | 9.561 | 8.800 | 9.511 | 1,752,448 | +0.27(+2.88%) |
May 20, 2010 | 9.120 | 9.415 | 9.032 | 9.244 | 2,681,302 | -0.33(-3.48%) |
May 19, 2010 | 9.689 | 9.820 | 9.460 | 9.578 | 1,428,282 | -0.23(-2.34%) |
May 18, 2010 | 10.06 | 10.15 | 9.740 | 9.807 | 1,290,200 | -0.18(-1.82%) |
May 17, 2010 | 10.00 | 10.22 | 9.713 | 9.989 | 1,481,990 | +0.00(+0.03%) |
May 14, 2010 | 9.986 | 10.22 | 9.881 | 9.986 | 1,388,257 | -0.30(-2.92%) |
May 13, 2010 | 10.34 | 10.44 | 10.28 | 10.29 | 726,268 | -0.13(-1.26%) |
May 12, 2010 | 10.19 | 10.46 | 10.19 | 10.42 | 1,730,946 | +0.21(+2.08%) |
May 11, 2010 | 10.43 | 10.48 | 10.17 | 10.20 | 296 | +0.03(+0.30%) |
May 10, 2010 | 10.12 | 10.25 | 10.11 | 10.17 | 2,154,552 | +0.43(+4.39%) |
May 07, 2010 | 9.736 | 9.872 | 9.418 | 9.746 | 2,052,189 | +0.05(+0.55%) |
May 06, 2010 | 10.16 | 10.31 | 7.632 | 9.693 | 602 | -0.58(-5.65%) |
May 05, 2010 | 10.15 | 10.36 | 10.05 | 10.27 | 1,661,251 | -0.06(-0.55%) |
May 04, 2010 | 10.47 | 10.47 | 10.00 | 10.33 | 2,266,383 | -0.35(-3.29%) |
May 03, 2010 | 10.53 | 10.72 | 10.49 | 10.68 | 684,217 | +0.27(+2.55%) |
Apr 30, 2010 | 10.71 | 10.73 | 10.39 | 10.42 | 1,068,276 | -0.23(-2.18%) |
Apr 29, 2010 | 10.48 | 10.84 | 10.48 | 10.65 | 1,805,269 | +0.20(+1.91%) |
Apr 28, 2010 | 10.55 | 10.72 | 10.42 | 10.45 | 1,163,888 | -0.06(-0.57%) |
Apr 27, 2010 | 10.86 | 10.94 | 10.47 | 10.51 | 1,075,915 | -0.43(-3.91%) |
Apr 26, 2010 | 11.03 | 11.15 | 10.92 | 10.94 | 688,349 | -0.10(-0.90%) |
Apr 23, 2010 | 11.06 | 11.14 | 10.98 | 11.04 | 959,944 | +0.06(+0.54%) |
Apr 22, 2010 | 11.15 | 11.15 | 10.92 | 10.98 | 723,070 | -0.15(-1.31%) |
Apr 21, 2010 | 11.14 | 11.28 | 10.98 | 11.12 | 1,068,797 | -0.00(-0.03%) |
Apr 20, 2010 | 11.03 | 11.14 | 10.86 | 11.13 | 301 | +0.26(+2.38%) |
Apr 19, 2010 | 10.51 | 10.88 | 10.36 | 10.87 | 1,366,636 | +0.26(+2.41%) |
Apr 16, 2010 | 11.05 | 11.05 | 10.42 | 10.61 | 1,908,271 | -0.42(-3.79%) |
Apr 15, 2010 | 11.24 | 11.28 | 10.97 | 11.03 | 1,155,893 | -0.17(-1.54%) |
Apr 14, 2010 | 11.26 | 11.61 | 10.98 | 11.20 | 1,978,395 | +0.13(+1.14%) |
Apr 13, 2010 | 10.62 | 11.16 | 10.55 | 11.08 | 1,944,369 | +0.46(+4.34%) |
Apr 12, 2010 | 10.73 | 10.73 | 10.57 | 10.62 | 826,244 | +0.01(+0.13%) |
Apr 09, 2010 | 10.65 | 10.71 | 10.51 | 10.60 | 936,601 | -0.02(-0.22%) |
Apr 08, 2010 | 10.58 | 10.69 | 10.53 | 10.63 | 775,554 | -0.01(-0.13%) |
Apr 07, 2010 | 10.72 | 10.88 | 10.59 | 10.64 | 1,147,486 | -0.16(-1.51%) |
Apr 06, 2010 | 10.88 | 10.92 | 10.62 | 10.80 | 1,130,945 | +0.19(+1.78%) |
Apr 05, 2010 | 10.61 | 10.88 | 10.55 | 10.61 | 2,038,038 | +0.10(+0.95%) |