Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.772 | 9.010 | 8.588 | 8.601 | 1,721 | -0.16(-1.87%) |
Jun 29, 2010 | 8.853 | 8.901 | 8.540 | 8.765 | 4,721,071 | -0.31(-3.45%) |
Jun 25, 2010 | 9.078 | 9.228 | 8.772 | 9.078 | 7,622,125 | -0.11(-1.19%) |
Jun 24, 2010 | 9.371 | 9.378 | 9.044 | 9.187 | 5,163,556 | -0.27(-2.88%) |
Jun 23, 2010 | 9.337 | 9.630 | 9.228 | 9.460 | 5,539,682 | +0.14(+1.54%) |
Jun 22, 2010 | 9.515 | 9.719 | 9.276 | 9.317 | 2,917,692 | -0.16(-1.65%) |
Jun 21, 2010 | 9.985 | 9.985 | 9.392 | 9.474 | 3,043,171 | -0.31(-3.20%) |
Jun 18, 2010 | 9.787 | 9.985 | 9.726 | 9.787 | 2,788,069 | -0.06(-0.62%) |
Jun 17, 2010 | 10.00 | 10.06 | 9.671 | 9.848 | 3,397,272 | -0.15(-1.50%) |
Jun 16, 2010 | 10.08 | 10.11 | 9.896 | 9.998 | 3,568,869 | -0.18(-1.81%) |
Jun 15, 2010 | 10.05 | 10.18 | 9.896 | 10.18 | 3,222,511 | +0.25(+2.47%) |
Jun 14, 2010 | 9.917 | 10.10 | 9.814 | 9.937 | 3,759,437 | +0.18(+1.89%) |
Jun 11, 2010 | 9.433 | 9.780 | 9.378 | 9.753 | 4,187,739 | +0.20(+2.07%) |
Jun 10, 2010 | 9.283 | 9.596 | 9.269 | 9.555 | 3,675,824 | +0.48(+5.26%) |
Jun 09, 2010 | 9.256 | 9.392 | 9.031 | 9.078 | 3,097,625 | -0.07(-0.75%) |
Jun 08, 2010 | 9.024 | 9.167 | 8.860 | 9.146 | 3,222,712 | +0.12(+1.36%) |
Jun 07, 2010 | 9.392 | 9.487 | 9.010 | 9.024 | 4,115,889 | -0.44(-4.61%) |
Jun 04, 2010 | 9.460 | 9.862 | 9.344 | 9.460 | 4,336,130 | -0.57(-5.71%) |
Jun 03, 2010 | 9.985 | 10.28 | 9.842 | 10.03 | 2,488,629 | +0.01(+0.07%) |
Jun 02, 2010 | 9.862 | 10.03 | 9.719 | 10.03 | 9,096 | +0.18(+1.80%) |
Jun 01, 2010 | 10.09 | 10.32 | 9.835 | 9.848 | 2,855,432 | -0.31(-3.09%) |
May 28, 2010 | 10.16 | 10.54 | 10.07 | 10.16 | 3,880,384 | -0.07(-0.73%) |
May 27, 2010 | 9.889 | 10.25 | 9.753 | 10.24 | 4,441,732 | +0.61(+6.30%) |
May 26, 2010 | 9.583 | 9.917 | 9.576 | 9.630 | 5,212,528 | +0.06(+0.64%) |
May 25, 2010 | 9.174 | 9.603 | 9.017 | 9.569 | 4,515,597 | +0.14(+1.45%) |
May 24, 2010 | 9.480 | 9.637 | 9.399 | 9.433 | 2,722,528 | -0.10(-1.00%) |
May 21, 2010 | 9.235 | 9.603 | 8.983 | 9.528 | 9,308,714 | +0.37(+4.02%) |
May 20, 2010 | 9.130 | 9.548 | 9.085 | 9.160 | 293 | -0.15(-1.61%) |
May 19, 2010 | 9.460 | 9.620 | 9.153 | 9.310 | 5,672,605 | -0.22(-2.29%) |
May 18, 2010 | 9.951 | 10.03 | 9.515 | 9.528 | 3,488,298 | -0.28(-2.85%) |
May 17, 2010 | 9.664 | 9.835 | 9.460 | 9.808 | 4,225,789 | +0.16(+1.70%) |
May 14, 2010 | 9.644 | 9.821 | 9.549 | 9.644 | 4,251,693 | -0.14(-1.46%) |
May 13, 2010 | 10.31 | 10.37 | 9.739 | 9.787 | 4,049,614 | -0.59(-5.71%) |
May 12, 2010 | 10.16 | 10.45 | 10.09 | 10.38 | 2,340,802 | +0.22(+2.21%) |
May 11, 2010 | 10.17 | 10.31 | 10.09 | 10.16 | 3,284,368 | +0.07(+0.68%) |
May 10, 2010 | 10.03 | 10.11 | 9.944 | 10.09 | 5,296,930 | +0.59(+6.17%) |
May 07, 2010 | 9.617 | 9.856 | 9.249 | 9.501 | 6,598,604 | -0.16(-1.62%) |
May 06, 2010 | 10.06 | 10.06 | 8.901 | 9.658 | 8,137,437 | -0.27(-2.68%) |
May 05, 2010 | 10.09 | 10.32 | 9.923 | 9.923 | 6,674,262 | -0.20(-2.02%) |
May 04, 2010 | 10.49 | 10.49 | 10.07 | 10.13 | 6,259,516 | -0.52(-4.93%) |
May 03, 2010 | 10.53 | 10.76 | 10.49 | 10.65 | 3,587,232 | +0.19(+1.82%) |
Apr 30, 2010 | 11.17 | 11.21 | 10.44 | 10.46 | 4,061,611 | -0.66(-5.94%) |
Apr 29, 2010 | 10.97 | 11.18 | 10.90 | 11.12 | 2,302,362 | +0.27(+2.45%) |
Apr 28, 2010 | 10.96 | 11.07 | 10.69 | 10.86 | 3,138,067 | +0.01(+0.06%) |
Apr 27, 2010 | 11.37 | 11.40 | 10.83 | 10.85 | 4,090,585 | -0.57(-4.96%) |
Apr 26, 2010 | 11.14 | 11.42 | 11.14 | 11.42 | 3,100,971 | +0.18(+1.64%) |
Apr 23, 2010 | 11.24 | 11.31 | 11.09 | 11.23 | 2,518,793 | -0.01(-0.12%) |
Apr 22, 2010 | 10.78 | 11.27 | 10.73 | 11.25 | 3,894,541 | +0.39(+3.58%) |
Apr 21, 2010 | 10.71 | 10.93 | 10.58 | 10.86 | 2,656,887 | +0.14(+1.27%) |
Apr 20, 2010 | 10.66 | 10.78 | 10.60 | 10.72 | 2,245,611 | +0.13(+1.22%) |
Apr 19, 2010 | 10.67 | 10.79 | 10.43 | 10.59 | 4,422,782 | -0.16(-1.52%) |
Apr 16, 2010 | 10.82 | 10.90 | 10.65 | 10.76 | 4,982,022 | -0.13(-1.19%) |
Apr 15, 2010 | 10.87 | 10.95 | 10.74 | 10.88 | 4,435,673 | +0.20(+1.91%) |
Apr 14, 2010 | 10.53 | 10.71 | 10.37 | 10.68 | 4,746,737 | +0.27(+2.55%) |
Apr 13, 2010 | 10.27 | 10.44 | 10.19 | 10.41 | 2,788,040 | +0.12(+1.18%) |
Apr 12, 2010 | 10.33 | 10.33 | 10.15 | 10.29 | 3,010,588 | -0.03(-0.33%) |
Apr 09, 2010 | 10.35 | 10.38 | 10.11 | 10.33 | 3,766,847 | +0.03(+0.26%) |
Apr 08, 2010 | 10.29 | 10.33 | 10.12 | 10.30 | 3,798,028 | -0.03(-0.26%) |
Apr 07, 2010 | 10.43 | 10.55 | 10.26 | 10.33 | 3,596,849 | -0.18(-1.67%) |
Apr 06, 2010 | 10.35 | 10.54 | 10.30 | 10.50 | 4,035,966 | +0.08(+0.78%) |
Apr 05, 2010 | 10.45 | 10.53 | 10.35 | 10.42 | 4,196,940 | +0.02(+0.19%) |