Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.504 | 8.901 | 8.497 | 8.504 | 4,406 | -0.30(-3.40%) |
Jun 29, 2010 | 9.096 | 9.133 | 8.714 | 8.804 | 1,059,910 | -0.55(-5.92%) |
Jun 25, 2010 | 9.358 | 9.388 | 9.058 | 9.358 | 4,780,384 | +0.23(+2.54%) |
Jun 24, 2010 | 9.305 | 9.373 | 9.058 | 9.126 | 884,902 | -0.21(-2.25%) |
Jun 23, 2010 | 9.223 | 9.448 | 9.103 | 9.335 | 1,227,613 | +0.24(+2.63%) |
Jun 22, 2010 | 9.343 | 9.463 | 9.073 | 9.096 | 523,603 | -0.25(-2.72%) |
Jun 21, 2010 | 9.672 | 9.770 | 9.320 | 9.350 | 412,623 | -0.15(-1.58%) |
Jun 18, 2010 | 9.500 | 9.605 | 9.343 | 9.500 | 1,011,985 | -0.04(-0.39%) |
Jun 17, 2010 | 9.949 | 9.949 | 9.455 | 9.538 | 866,314 | -0.42(-4.21%) |
Jun 16, 2010 | 9.957 | 10.07 | 9.807 | 9.957 | 576,517 | -0.17(-1.70%) |
Jun 15, 2010 | 9.815 | 10.13 | 9.770 | 10.13 | 656,856 | +0.34(+3.52%) |
Jun 14, 2010 | 9.627 | 9.919 | 9.627 | 9.785 | 663,745 | +0.23(+2.43%) |
Jun 11, 2010 | 9.268 | 9.575 | 9.193 | 9.553 | 385,168 | +0.16(+1.75%) |
Jun 10, 2010 | 9.298 | 9.440 | 9.178 | 9.388 | 740,690 | +0.29(+3.21%) |
Jun 09, 2010 | 9.283 | 9.440 | 9.058 | 9.096 | 854,351 | -0.09(-0.98%) |
Jun 08, 2010 | 9.133 | 9.268 | 8.984 | 9.186 | 1,035,196 | +0.12(+1.32%) |
Jun 07, 2010 | 9.485 | 9.553 | 9.066 | 9.066 | 844,728 | -0.42(-4.42%) |
Jun 04, 2010 | 9.485 | 9.762 | 9.418 | 9.485 | 1,608,747 | -0.49(-4.88%) |
Jun 03, 2010 | 9.642 | 9.972 | 9.635 | 9.972 | 1,491,505 | +0.32(+3.34%) |
Jun 02, 2010 | 9.305 | 9.650 | 9.276 | 9.650 | 12,466 | +0.34(+3.62%) |
Jun 01, 2010 | 9.680 | 9.732 | 9.313 | 9.313 | 950,425 | -0.46(-4.75%) |
May 28, 2010 | 9.777 | 9.979 | 9.657 | 9.777 | 1,035,621 | -0.11(-1.14%) |
May 27, 2010 | 9.710 | 9.889 | 9.672 | 9.889 | 1,524,450 | +0.41(+4.34%) |
May 26, 2010 | 9.785 | 9.942 | 9.425 | 9.478 | 2,549,810 | -0.22(-2.31%) |
May 25, 2010 | 9.126 | 9.736 | 9.111 | 9.702 | 1,551,521 | +0.20(+2.13%) |
May 24, 2010 | 9.657 | 9.874 | 9.500 | 9.500 | 822,360 | -0.23(-2.38%) |
May 21, 2010 | 9.305 | 9.822 | 9.276 | 9.732 | 2,578,400 | +0.24(+2.52%) |
May 20, 2010 | 9.395 | 9.800 | 9.350 | 9.493 | 1,853,655 | -0.39(-3.94%) |
May 19, 2010 | 9.755 | 10.00 | 9.530 | 9.882 | 1,803,260 | +0.04(+0.46%) |
May 18, 2010 | 10.32 | 10.56 | 9.829 | 9.837 | 1,079,204 | -0.40(-3.95%) |
May 17, 2010 | 10.20 | 10.32 | 9.972 | 10.24 | 3,471,039 | +0.09(+0.88%) |
May 14, 2010 | 10.15 | 10.35 | 9.987 | 10.15 | 2,032,865 | -0.17(-1.67%) |
May 13, 2010 | 10.81 | 10.88 | 10.26 | 10.32 | 1,365,995 | -0.49(-4.50%) |
May 12, 2010 | 10.69 | 10.89 | 10.62 | 10.81 | 2,062,848 | +0.12(+1.12%) |
May 11, 2010 | 10.70 | 10.82 | 10.65 | 10.69 | 1,688,760 | -0.03(-0.28%) |
May 10, 2010 | 10.68 | 10.74 | 10.63 | 10.72 | 2,596,819 | +0.76(+7.59%) |
May 07, 2010 | 10.00 | 10.18 | 9.418 | 9.964 | 5,006,668 | -0.15(-1.48%) |
May 06, 2010 | 10.43 | 10.69 | 9.320 | 10.11 | 3,456,986 | -0.37(-3.53%) |
May 05, 2010 | 10.61 | 10.81 | 10.26 | 10.48 | 3,823,945 | -0.55(-4.99%) |
May 04, 2010 | 11.36 | 11.36 | 10.97 | 11.03 | 5,114,159 | -0.49(-4.29%) |
May 03, 2010 | 11.39 | 11.71 | 11.21 | 11.53 | 1,416,791 | +0.31(+2.80%) |
Apr 30, 2010 | 11.63 | 12.23 | 11.21 | 11.21 | 2,392,442 | -0.60(-5.07%) |
Apr 29, 2010 | 11.45 | 12.02 | 11.38 | 11.81 | 2,727,117 | +0.49(+4.30%) |
Apr 28, 2010 | 11.54 | 11.70 | 11.14 | 11.33 | 1,896,430 | -0.21(-1.82%) |
Apr 27, 2010 | 11.90 | 11.92 | 11.48 | 11.54 | 1,375,533 | -0.39(-3.26%) |
Apr 26, 2010 | 12.17 | 12.20 | 11.86 | 11.93 | 1,554,473 | -0.22(-1.79%) |
Apr 23, 2010 | 12.29 | 12.35 | 12.06 | 12.14 | 1,843,467 | -0.13(-1.10%) |
Apr 22, 2010 | 11.94 | 12.35 | 11.78 | 12.28 | 1,941,967 | +0.28(+2.31%) |
Apr 21, 2010 | 11.63 | 12.05 | 11.35 | 12.00 | 1,355,393 | +0.46(+4.02%) |
Apr 20, 2010 | 11.34 | 11.57 | 11.30 | 11.54 | 786,117 | +0.27(+2.39%) |
Apr 19, 2010 | 11.56 | 11.60 | 11.16 | 11.27 | 954,337 | -0.28(-2.40%) |
Apr 16, 2010 | 11.84 | 11.90 | 11.45 | 11.54 | 818,663 | -0.29(-2.47%) |
Apr 15, 2010 | 11.95 | 11.97 | 11.77 | 11.84 | 614,727 | -0.09(-0.75%) |
Apr 14, 2010 | 11.53 | 11.96 | 11.53 | 11.93 | 1,419,533 | +0.41(+3.58%) |
Apr 13, 2010 | 11.20 | 11.59 | 11.20 | 11.51 | 1,429,187 | +0.28(+2.47%) |
Apr 12, 2010 | 11.25 | 11.39 | 11.21 | 11.24 | 1,372,877 | +0.03(+0.27%) |
Apr 09, 2010 | 11.36 | 11.43 | 11.13 | 11.21 | 3,193,135 | -0.15(-1.32%) |
Apr 08, 2010 | 11.72 | 11.79 | 11.31 | 11.36 | 2,632,672 | -0.41(-3.50%) |
Apr 07, 2010 | 11.83 | 11.97 | 11.69 | 11.77 | 1,228,954 | -0.09(-0.76%) |
Apr 06, 2010 | 11.77 | 11.87 | 11.62 | 11.86 | 1,266,282 | +0.21(+1.80%) |
Apr 05, 2010 | 11.50 | 11.79 | 11.39 | 11.65 | 1,553,576 | +0.27(+2.37%) |