Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.846 | 7.957 | 7.503 | 7.517 | 229 | -0.35(-4.44%) |
Jun 29, 2010 | 8.041 | 8.139 | 7.741 | 7.867 | 13,278,728 | -0.38(-4.66%) |
Jun 25, 2010 | 8.251 | 8.321 | 8.069 | 8.251 | 8,522,535 | +0.08(+1.03%) |
Jun 24, 2010 | 8.412 | 8.426 | 8.160 | 8.167 | 9,599,622 | -0.29(-3.39%) |
Jun 23, 2010 | 8.356 | 8.502 | 8.097 | 8.453 | 10,708,466 | +0.10(+1.17%) |
Jun 22, 2010 | 8.579 | 8.656 | 8.314 | 8.356 | 6,229,250 | -0.26(-3.00%) |
Jun 21, 2010 | 8.768 | 8.873 | 8.551 | 8.614 | 5,785,478 | +0.01(+0.08%) |
Jun 18, 2010 | 8.607 | 8.705 | 8.488 | 8.607 | 6,800,980 | +0.07(+0.82%) |
Jun 17, 2010 | 8.894 | 8.943 | 8.460 | 8.537 | 230,878 | -0.35(-3.93%) |
Jun 16, 2010 | 9.110 | 9.114 | 8.845 | 8.887 | 8,201,532 | -0.34(-3.64%) |
Jun 15, 2010 | 8.887 | 9.257 | 8.782 | 9.222 | 7,541,749 | +0.40(+4.51%) |
Jun 14, 2010 | 8.768 | 9.075 | 8.768 | 8.824 | 8,036,466 | +0.19(+2.18%) |
Jun 11, 2010 | 8.502 | 8.728 | 8.453 | 8.635 | 4,475,936 | -0.01(-0.08%) |
Jun 10, 2010 | 8.314 | 8.677 | 8.286 | 8.642 | 7,476,594 | +0.54(+6.73%) |
Jun 09, 2010 | 8.328 | 8.426 | 8.048 | 8.097 | 6,788,533 | -0.08(-0.94%) |
Jun 08, 2010 | 8.230 | 8.377 | 8.027 | 8.174 | 16,514,733 | -0.12(-1.43%) |
Jun 07, 2010 | 8.663 | 8.756 | 8.272 | 8.293 | 8,324,637 | -0.37(-4.27%) |
Jun 04, 2010 | 8.663 | 8.887 | 8.642 | 8.663 | 11,751,640 | -0.38(-4.17%) |
Jun 03, 2010 | 9.033 | 9.124 | 8.831 | 9.040 | 8,655,221 | +0.03(+0.31%) |
Jun 02, 2010 | 8.838 | 9.019 | 8.768 | 9.012 | 10,770,386 | +0.27(+3.12%) |
Jun 01, 2010 | 9.152 | 9.187 | 8.733 | 8.740 | 12,843,031 | -0.59(-6.29%) |
May 28, 2010 | 9.327 | 9.543 | 9.278 | 9.327 | 9,772,212 | -0.17(-1.77%) |
May 27, 2010 | 9.473 | 9.522 | 9.236 | 9.494 | 9,652,488 | +0.35(+3.82%) |
May 26, 2010 | 9.585 | 9.641 | 9.075 | 9.145 | 17,212,858 | -0.31(-3.25%) |
May 25, 2010 | 9.131 | 9.460 | 9.012 | 9.453 | 11,654,093 | -0.09(-0.95%) |
May 24, 2010 | 9.397 | 9.837 | 9.383 | 9.543 | 7,512,083 | -0.06(-0.58%) |
May 21, 2010 | 9.131 | 9.697 | 9.131 | 9.599 | 10,018,843 | +0.29(+3.08%) |
May 20, 2010 | 9.494 | 9.627 | 9.278 | 9.313 | 11,044,126 | -0.52(-5.26%) |
May 19, 2010 | 9.956 | 10.10 | 9.571 | 9.830 | 10,094,956 | -0.24(-2.36%) |
May 18, 2010 | 10.43 | 10.58 | 10.02 | 10.07 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.30 | 10.36 | 9.865 | 10.31 | 7,982,023 | +0.01(+0.14%) |
May 14, 2010 | 10.30 | 10.47 | 10.07 | 10.30 | 10,369,461 | -0.31(-2.90%) |
May 13, 2010 | 10.82 | 10.85 | 10.58 | 10.61 | 7,811,063 | -0.29(-2.69%) |
May 12, 2010 | 10.64 | 10.93 | 10.54 | 10.90 | 8,256,724 | +0.34(+3.17%) |
May 11, 2010 | 10.63 | 10.76 | 10.48 | 10.56 | 8,380,788 | -0.01(-0.07%) |
May 10, 2010 | 10.37 | 10.60 | 10.35 | 10.57 | 12,444,687 | +1.03(+10.76%) |
May 07, 2010 | 10.17 | 10.27 | 9.460 | 9.543 | 19,664,062 | -0.60(-5.92%) |
May 06, 2010 | 10.14 | 10.94 | 9.536 | 10.14 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.85 | 11.15 | 10.54 | 10.56 | 12,969,255 | -0.44(-4.00%) |
May 04, 2010 | 11.36 | 11.40 | 10.86 | 11.00 | 10,286,399 | -0.61(-5.29%) |
May 03, 2010 | 11.42 | 11.67 | 11.37 | 11.62 | 6,486,835 | +0.28(+2.46%) |
Apr 30, 2010 | 11.73 | 12.06 | 11.34 | 11.34 | 6,915,801 | -0.43(-3.62%) |
Apr 29, 2010 | 11.62 | 11.86 | 11.60 | 11.77 | 7,277,250 | +0.27(+2.37%) |
Apr 28, 2010 | 11.21 | 11.78 | 11.19 | 11.49 | 16,748,759 | +0.58(+5.31%) |
Apr 27, 2010 | 12.00 | 12.02 | 10.80 | 10.91 | 26,066,710 | -1.66(-13.22%) |
Apr 26, 2010 | 12.92 | 13.12 | 12.48 | 12.58 | 13,597,489 | -0.24(-1.91%) |
Apr 23, 2010 | 12.69 | 12.99 | 12.53 | 12.82 | 12,594,089 | +0.17(+1.38%) |
Apr 22, 2010 | 12.15 | 12.69 | 11.94 | 12.65 | 12,215,567 | +0.36(+2.96%) |
Apr 21, 2010 | 12.28 | 12.33 | 12.13 | 12.28 | 22,279 | +0.06(+0.51%) |
Apr 20, 2010 | 12.14 | 12.34 | 12.06 | 12.22 | 10,460,142 | +0.17(+1.45%) |
Apr 19, 2010 | 11.78 | 12.05 | 11.67 | 12.04 | 8,182,336 | +0.20(+1.65%) |
Apr 16, 2010 | 12.32 | 12.38 | 11.75 | 11.85 | 10,351,196 | -0.03(-0.23%) |
Apr 15, 2010 | 11.74 | 12.16 | 11.65 | 11.88 | 8,964,484 | +0.08(+0.71%) |
Apr 14, 2010 | 11.34 | 11.81 | 11.30 | 11.79 | 6,048,694 | +0.52(+4.58%) |
Apr 13, 2010 | 11.20 | 11.33 | 11.19 | 11.28 | 3,566,147 | +0.02(+0.19%) |
Apr 12, 2010 | 11.30 | 11.30 | 11.12 | 11.26 | 4,593,058 | +0.01(+0.06%) |
Apr 09, 2010 | 11.11 | 11.26 | 11.05 | 11.25 | 4,160,799 | +0.15(+1.32%) |
Apr 08, 2010 | 11.04 | 11.15 | 10.87 | 11.10 | 5,673,112 | +0.03(+0.25%) |
Apr 07, 2010 | 11.29 | 11.33 | 10.98 | 11.07 | 6,163,927 | -0.25(-2.19%) |
Apr 06, 2010 | 11.18 | 11.36 | 11.07 | 11.32 | 5,037,386 | +0.05(+0.43%) |
Apr 05, 2010 | 11.06 | 11.28 | 10.93 | 11.27 | 4,563,658 | +0.28(+2.53%) |