Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.483 | 8.493 | 8.300 | 8.303 | 627 | -0.01(-0.15%) |
Jun 29, 2010 | 8.303 | 8.317 | 8.212 | 8.316 | 8,618 | -0.19(-2.23%) |
Jun 25, 2010 | 8.505 | 8.931 | 8.208 | 8.505 | 47,751 | -0.02(-0.18%) |
Jun 24, 2010 | 8.710 | 8.900 | 8.520 | 8.520 | 877 | -0.40(-4.50%) |
Jun 23, 2010 | 8.713 | 8.972 | 8.679 | 8.922 | 20,431 | +0.21(+2.40%) |
Jun 22, 2010 | 8.616 | 8.732 | 8.511 | 8.712 | 484 | -0.01(-0.08%) |
Jun 21, 2010 | 8.837 | 8.837 | 8.720 | 8.720 | 17,811 | +0.19(+2.18%) |
Jun 18, 2010 | 8.534 | 8.758 | 8.534 | 8.534 | 34,874 | -0.19(-2.18%) |
Jun 17, 2010 | 8.773 | 8.840 | 8.679 | 8.724 | 19,170 | -0.11(-1.24%) |
Jun 16, 2010 | 8.919 | 8.919 | 8.754 | 8.833 | 4,436 | +0.05(+0.57%) |
Jun 15, 2010 | 8.683 | 8.837 | 8.679 | 8.783 | 554 | +0.15(+1.68%) |
Jun 14, 2010 | 8.508 | 8.647 | 8.508 | 8.638 | 16,793 | +0.17(+2.05%) |
Jun 11, 2010 | 8.587 | 8.616 | 8.410 | 8.464 | 28,457 | -0.24(-2.79%) |
Jun 10, 2010 | 8.395 | 8.764 | 8.395 | 8.707 | 633 | +0.32(+3.80%) |
Jun 09, 2010 | 8.197 | 8.515 | 8.197 | 8.388 | 12,662 | +0.09(+1.10%) |
Jun 08, 2010 | 8.205 | 8.297 | 8.126 | 8.297 | 32,786 | +0.05(+0.61%) |
Jun 07, 2010 | 8.149 | 8.373 | 8.139 | 8.247 | 11,787 | -0.08(-1.02%) |
Jun 04, 2010 | 8.332 | 8.436 | 8.294 | 8.332 | 10,139 | -0.24(-2.83%) |
Jun 03, 2010 | 8.499 | 8.604 | 8.316 | 8.575 | 34,066 | +0.02(+0.26%) |
Jun 02, 2010 | 8.442 | 8.552 | 8.433 | 8.552 | 14,734 | +0.10(+1.16%) |
Jun 01, 2010 | 8.521 | 8.691 | 8.455 | 8.455 | 15,082 | -0.02(-0.19%) |
May 28, 2010 | 8.470 | 8.584 | 8.410 | 8.470 | 19,107 | -0.06(-0.74%) |
May 27, 2010 | 8.126 | 8.564 | 8.126 | 8.534 | 29,379 | +0.44(+5.38%) |
May 26, 2010 | 8.149 | 8.339 | 8.095 | 8.098 | 98,612 | -0.11(-1.31%) |
May 25, 2010 | 8.366 | 8.366 | 8.080 | 8.205 | 31,886 | -0.22(-2.62%) |
May 24, 2010 | 8.568 | 8.622 | 8.401 | 8.426 | 35,723 | -0.14(-1.66%) |
May 21, 2010 | 8.322 | 8.568 | 8.303 | 8.568 | 20,596 | -0.01(-0.07%) |
May 20, 2010 | 8.533 | 8.691 | 8.521 | 8.575 | 73,281 | -0.18(-2.02%) |
May 19, 2010 | 8.635 | 8.760 | 8.534 | 8.751 | 31,021 | +0.12(+1.39%) |
May 18, 2010 | 8.717 | 8.830 | 8.546 | 8.631 | 570 | -0.04(-0.47%) |
May 17, 2010 | 8.892 | 8.892 | 8.556 | 8.672 | 31,052 | -0.06(-0.69%) |
May 14, 2010 | 8.732 | 9.057 | 8.647 | 8.732 | 24,123 | -0.36(-3.92%) |
May 13, 2010 | 8.928 | 9.283 | 8.928 | 9.089 | 25,137 | +0.16(+1.84%) |
May 12, 2010 | 8.837 | 9.013 | 8.837 | 8.925 | 40,650 | +0.04(+0.43%) |
May 11, 2010 | 8.893 | 8.931 | 8.878 | 8.887 | 31,315 | +0.04(+0.50%) |
May 10, 2010 | 8.919 | 8.945 | 8.843 | 8.843 | 40,768 | +0.05(+0.57%) |
May 07, 2010 | 9.026 | 9.026 | 8.657 | 8.792 | 35,720 | -0.31(-3.36%) |
May 06, 2010 | 9.417 | 9.417 | 8.729 | 9.098 | 33,065 | -0.10(-1.10%) |
May 05, 2010 | 9.133 | 9.231 | 9.130 | 9.199 | 15,266 | -0.15(-1.59%) |
May 04, 2010 | 9.506 | 9.506 | 9.121 | 9.348 | 23,765 | -0.21(-2.18%) |
May 03, 2010 | 9.531 | 9.594 | 9.408 | 9.556 | 74,707 | +0.15(+1.54%) |
Apr 30, 2010 | 9.468 | 9.648 | 9.263 | 9.411 | 71,225 | -0.01(-0.10%) |
Apr 29, 2010 | 9.263 | 9.457 | 9.206 | 9.420 | 20,596 | +0.15(+1.63%) |
Apr 28, 2010 | 9.212 | 9.310 | 9.173 | 9.269 | 16,239 | -0.04(-0.44%) |
Apr 27, 2010 | 9.341 | 9.341 | 9.184 | 9.310 | 26,062 | -0.01(-0.10%) |
Apr 26, 2010 | 9.256 | 9.341 | 9.072 | 9.319 | 32,824 | +0.01(+0.10%) |
Apr 23, 2010 | 9.026 | 9.417 | 9.026 | 9.310 | 82,084 | +0.28(+3.15%) |
Apr 22, 2010 | 9.116 | 9.117 | 9.026 | 9.026 | 11,882 | -0.07(-0.80%) |
Apr 21, 2010 | 8.896 | 9.098 | 8.863 | 9.098 | 13,007 | +0.14(+1.59%) |
Apr 20, 2010 | 8.852 | 8.956 | 8.789 | 8.956 | 475 | +0.12(+1.36%) |
Apr 19, 2010 | 8.947 | 8.994 | 8.676 | 8.837 | 18,695 | -0.13(-1.41%) |
Apr 16, 2010 | 8.977 | 8.979 | 8.887 | 8.963 | 7,547 | -0.07(-0.73%) |
Apr 15, 2010 | 9.026 | 9.146 | 8.966 | 9.029 | 27,453 | -0.06(-0.69%) |
Apr 14, 2010 | 8.953 | 9.152 | 8.919 | 9.092 | 64,504 | +0.06(+0.72%) |
Apr 13, 2010 | 9.026 | 9.237 | 9.001 | 9.027 | 33,749 | -0.08(-0.85%) |
Apr 12, 2010 | 9.040 | 9.166 | 9.013 | 9.105 | 57,032 | +0.00(+0.00%) |
Apr 09, 2010 | 9.073 | 9.105 | 9.042 | 9.105 | 3,529 | -0.04(-0.45%) |
Apr 08, 2010 | 9.177 | 9.177 | 8.963 | 9.146 | 21,135 | -0.01(-0.07%) |
Apr 07, 2010 | 9.250 | 9.310 | 9.121 | 9.152 | 61,659 | -0.07(-0.72%) |
Apr 06, 2010 | 9.307 | 9.420 | 9.190 | 9.218 | 22,196 | -0.09(-0.95%) |
Apr 05, 2010 | 9.206 | 9.436 | 9.121 | 9.307 | 71,662 | +0.17(+1.87%) |