Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.072 | 8.605 | 7.975 | 8.072 | 15,114 | -0.23(-2.82%) |
Jun 29, 2010 | 8.710 | 8.790 | 8.137 | 8.306 | 1,894 | -0.77(-8.53%) |
Jun 25, 2010 | 9.081 | 9.182 | 8.782 | 9.081 | 8,219,548 | +0.19(+2.18%) |
Jun 24, 2010 | 8.887 | 9.178 | 8.823 | 8.887 | 901 | -0.25(-2.74%) |
Jun 23, 2010 | 9.178 | 9.291 | 8.863 | 9.137 | 2,492,722 | -0.04(-0.44%) |
Jun 22, 2010 | 9.178 | 9.767 | 9.137 | 9.178 | 4,625 | -0.42(-4.37%) |
Jun 21, 2010 | 9.953 | 10.07 | 9.476 | 9.598 | 2,968,257 | -0.08(-0.83%) |
Jun 18, 2010 | 9.678 | 9.904 | 9.557 | 9.678 | 3,590,273 | +0.18(+1.87%) |
Jun 17, 2010 | 9.501 | 9.638 | 9.049 | 9.501 | 1,632 | +0.14(+1.47%) |
Jun 16, 2010 | 9.493 | 9.602 | 9.315 | 9.363 | 2,412,559 | -0.26(-2.68%) |
Jun 15, 2010 | 9.622 | 9.670 | 9.283 | 9.622 | 7,688 | +0.44(+4.75%) |
Jun 14, 2010 | 9.452 | 9.654 | 9.121 | 9.186 | 2,612,127 | -0.06(-0.70%) |
Jun 11, 2010 | 8.629 | 9.250 | 8.459 | 9.250 | 3,457,818 | +0.45(+5.14%) |
Jun 10, 2010 | 8.798 | 8.855 | 8.427 | 8.798 | 11,447 | +0.55(+6.65%) |
Jun 09, 2010 | 8.556 | 8.806 | 8.185 | 8.250 | 6,338,475 | -0.14(-1.64%) |
Jun 08, 2010 | 8.274 | 8.597 | 8.024 | 8.387 | 5,162,677 | +0.13(+1.56%) |
Jun 07, 2010 | 8.960 | 9.065 | 8.225 | 8.258 | 5,807,663 | -0.65(-7.25%) |
Jun 04, 2010 | 8.903 | 9.525 | 8.839 | 8.903 | 5,280,646 | -0.76(-7.85%) |
Jun 03, 2010 | 9.662 | 9.727 | 9.000 | 9.662 | 7,375,996 | +0.69(+7.74%) |
Jun 02, 2010 | 8.968 | 8.968 | 8.387 | 8.968 | 4,559,614 | +0.54(+6.42%) |
Jun 01, 2010 | 8.427 | 8.936 | 8.427 | 8.427 | 7,496 | -0.34(-3.87%) |
May 28, 2010 | 8.766 | 9.307 | 8.589 | 8.766 | 2,757,343 | -0.34(-3.72%) |
May 27, 2010 | 8.823 | 9.113 | 8.710 | 9.105 | 3,203,150 | +0.68(+8.05%) |
May 26, 2010 | 8.427 | 8.798 | 8.338 | 8.427 | 6,254 | +0.15(+1.85%) |
May 25, 2010 | 7.693 | 8.387 | 7.483 | 8.274 | 7,283,122 | +0.22(+2.71%) |
May 24, 2010 | 8.040 | 8.346 | 7.951 | 8.056 | 4,063,654 | -0.02(-0.20%) |
May 21, 2010 | 7.814 | 8.395 | 7.563 | 8.072 | 7,504,585 | +0.08(+1.01%) |
May 20, 2010 | 7.967 | 8.379 | 7.854 | 7.991 | 7,888,158 | -0.79(-9.01%) |
May 19, 2010 | 8.815 | 9.000 | 8.467 | 8.782 | 5,179,458 | -0.10(-1.18%) |
May 18, 2010 | 9.372 | 9.565 | 8.766 | 8.887 | 4,687,162 | -0.32(-3.51%) |
May 17, 2010 | 9.727 | 10.03 | 8.984 | 9.210 | 6,816,857 | -0.50(-5.15%) |
May 14, 2010 | 9.711 | 10.06 | 9.485 | 9.711 | 5,004,945 | -0.49(-4.83%) |
May 13, 2010 | 10.37 | 10.86 | 10.15 | 10.20 | 3,532,396 | -0.27(-2.62%) |
May 12, 2010 | 10.24 | 10.63 | 10.19 | 10.48 | 3,010,901 | +0.31(+3.02%) |
May 11, 2010 | 10.31 | 10.45 | 10.05 | 10.17 | 4,383,769 | +0.26(+2.61%) |
May 10, 2010 | 9.884 | 9.977 | 9.840 | 9.912 | 5,661,924 | +0.69(+7.44%) |
May 07, 2010 | 9.686 | 9.791 | 8.919 | 9.226 | 7,050,448 | -0.54(-5.54%) |
May 06, 2010 | 10.11 | 10.49 | 8.185 | 9.767 | 9,774,995 | -0.21(-2.10%) |
May 05, 2010 | 10.20 | 10.63 | 9.743 | 9.977 | 4,215,610 | -0.57(-5.43%) |
May 04, 2010 | 10.85 | 10.98 | 10.47 | 10.55 | 1,507 | -0.56(-5.01%) |
May 03, 2010 | 10.65 | 11.28 | 10.57 | 11.11 | 3,634,663 | +0.32(+2.99%) |
Apr 30, 2010 | 10.85 | 11.30 | 10.62 | 10.78 | 4,261,680 | -0.07(-0.67%) |
Apr 29, 2010 | 10.42 | 11.04 | 10.42 | 10.86 | 5,755,240 | +0.73(+7.26%) |
Apr 28, 2010 | 10.45 | 10.55 | 10.04 | 10.12 | 4,443,827 | -0.19(-1.80%) |
Apr 27, 2010 | 10.90 | 11.06 | 10.27 | 10.31 | 3,254 | -0.69(-6.31%) |
Apr 26, 2010 | 11.14 | 11.32 | 10.96 | 11.00 | 1,554,028 | -0.06(-0.51%) |
Apr 23, 2010 | 10.67 | 11.11 | 10.57 | 11.06 | 2,470,669 | +0.43(+4.02%) |
Apr 22, 2010 | 10.34 | 10.64 | 10.16 | 10.63 | 2,745,743 | +0.11(+1.08%) |
Apr 21, 2010 | 10.61 | 10.61 | 10.25 | 10.52 | 3,413,629 | -0.03(-0.31%) |
Apr 20, 2010 | 10.61 | 10.76 | 10.43 | 10.55 | 1,357,983 | +0.05(+0.46%) |
Apr 19, 2010 | 10.45 | 10.64 | 10.25 | 10.50 | 3,858,640 | -0.08(-0.76%) |
Apr 16, 2010 | 11.00 | 11.16 | 10.47 | 10.58 | 3,911,496 | -0.45(-4.10%) |
Apr 15, 2010 | 10.91 | 11.14 | 10.72 | 11.03 | 4,628,867 | +0.08(+0.74%) |
Apr 14, 2010 | 10.75 | 11.38 | 10.70 | 10.95 | 5,011,740 | +0.31(+2.88%) |
Apr 13, 2010 | 10.67 | 10.74 | 10.44 | 10.65 | 2,712,498 | -0.08(-0.75%) |
Apr 12, 2010 | 10.53 | 10.79 | 10.48 | 10.73 | 5,370,549 | +0.32(+3.10%) |
Apr 09, 2010 | 10.29 | 10.46 | 10.19 | 10.40 | 3,303,940 | +0.23(+2.30%) |
Apr 08, 2010 | 10.04 | 10.22 | 9.961 | 10.17 | 2,806,578 | +0.09(+0.88%) |
Apr 07, 2010 | 10.01 | 10.19 | 9.985 | 10.08 | 2,715,824 | +0.02(+0.24%) |
Apr 06, 2010 | 9.985 | 10.12 | 9.928 | 10.06 | 1,481,651 | +0.12(+1.22%) |
Apr 05, 2010 | 9.541 | 10.10 | 9.541 | 9.937 | 4,856,871 | +0.43(+4.50%) |