Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.308 | 7.391 | 7.159 | 7.196 | 1,057,435 | -0.09(-1.27%) |
Jun 29, 2010 | 7.456 | 7.494 | 7.289 | 7.289 | 1,454,540 | -0.33(-4.27%) |
Jun 25, 2010 | 7.614 | 7.744 | 7.568 | 7.614 | 1,588,811 | +0.05(+0.61%) |
Jun 24, 2010 | 7.670 | 7.726 | 7.540 | 7.568 | 1,448,234 | -0.13(-1.69%) |
Jun 23, 2010 | 7.958 | 7.986 | 7.670 | 7.698 | 2,090,348 | -0.21(-2.70%) |
Jun 22, 2010 | 8.580 | 8.580 | 7.856 | 7.911 | 3,135,865 | -0.72(-8.29%) |
Jun 21, 2010 | 8.998 | 9.007 | 8.552 | 8.626 | 917,265 | -0.14(-1.59%) |
Jun 18, 2010 | 8.719 | 8.845 | 8.664 | 8.766 | 742,741 | +0.10(+1.18%) |
Jun 17, 2010 | 8.719 | 8.738 | 8.543 | 8.664 | 817,775 | -0.06(-0.64%) |
Jun 16, 2010 | 8.868 | 8.914 | 8.636 | 8.719 | 1,945,312 | -0.47(-5.15%) |
Jun 15, 2010 | 9.156 | 9.379 | 9.072 | 9.193 | 612,857 | +0.15(+1.64%) |
Jun 14, 2010 | 8.905 | 9.193 | 8.905 | 9.044 | 585,457 | +0.20(+2.20%) |
Jun 11, 2010 | 9.091 | 9.165 | 8.840 | 8.849 | 1,287,737 | -0.37(-3.98%) |
Jun 10, 2010 | 9.184 | 9.221 | 8.859 | 9.216 | 659,623 | +0.19(+2.11%) |
Jun 09, 2010 | 9.063 | 9.174 | 8.951 | 9.026 | 876,906 | +0.22(+2.53%) |
Jun 08, 2010 | 8.812 | 8.849 | 8.599 | 8.803 | 657,569 | +0.05(+0.53%) |
Jun 07, 2010 | 9.258 | 9.304 | 8.691 | 8.757 | 2,215,122 | -0.48(-5.23%) |
Jun 04, 2010 | 9.453 | 9.527 | 9.211 | 9.239 | 660,379 | -0.40(-4.14%) |
Jun 03, 2010 | 9.555 | 9.732 | 9.518 | 9.639 | 467,591 | +0.13(+1.37%) |
Jun 02, 2010 | 9.601 | 9.629 | 9.091 | 9.509 | 3,402,516 | +0.00(+0.00%) |
Jun 01, 2010 | 9.713 | 9.769 | 9.499 | 9.509 | 597,796 | -0.29(-2.94%) |
May 28, 2010 | 9.796 | 9.908 | 9.606 | 9.796 | 636,310 | +0.00(+0.00%) |
May 27, 2010 | 9.741 | 9.815 | 9.537 | 9.796 | 1,081,835 | +0.26(+2.73%) |
May 26, 2010 | 9.899 | 10.02 | 9.499 | 9.537 | 1,645,468 | -0.32(-3.30%) |
May 25, 2010 | 9.787 | 9.973 | 9.639 | 9.861 | 1,045,948 | -0.17(-1.67%) |
May 24, 2010 | 10.11 | 10.24 | 10.01 | 10.03 | 561,347 | -0.12(-1.19%) |
May 21, 2010 | 9.913 | 10.17 | 9.751 | 10.15 | 1,468,107 | +0.06(+0.55%) |
May 20, 2010 | 10.09 | 10.39 | 10.03 | 10.09 | 1,302,713 | -0.46(-4.31%) |
May 19, 2010 | 10.68 | 10.85 | 10.47 | 10.55 | 795,860 | -0.17(-1.56%) |
May 18, 2010 | 10.97 | 11.06 | 10.69 | 10.72 | 990,994 | -0.15(-1.37%) |
May 17, 2010 | 10.82 | 10.96 | 10.70 | 10.86 | 1,407,541 | +0.12(+1.12%) |
May 14, 2010 | 10.84 | 10.91 | 10.62 | 10.74 | 1,189,337 | -0.15(-1.36%) |
May 13, 2010 | 10.86 | 10.96 | 10.75 | 10.89 | 941,276 | -0.05(-0.43%) |
May 12, 2010 | 10.79 | 10.99 | 10.79 | 10.94 | 760,609 | +0.15(+1.38%) |
May 11, 2010 | 10.79 | 10.95 | 10.55 | 10.79 | 1,260,036 | +0.05(+0.43%) |
May 10, 2010 | 10.68 | 10.94 | 10.54 | 10.74 | 980,454 | +0.49(+4.80%) |
May 07, 2010 | 10.45 | 10.49 | 9.750 | 10.25 | 1,121,649 | -0.20(-1.95%) |
May 06, 2010 | 10.96 | 11.12 | 9.100 | 10.46 | 1,054,910 | -0.54(-4.90%) |
May 05, 2010 | 11.12 | 11.33 | 10.93 | 10.99 | 835,004 | -0.16(-1.41%) |
May 04, 2010 | 11.17 | 11.30 | 10.99 | 11.15 | 1,214,537 | -0.14(-1.23%) |
May 03, 2010 | 10.92 | 11.33 | 10.73 | 11.29 | 824,316 | +0.41(+3.75%) |
Apr 30, 2010 | 11.14 | 11.23 | 10.74 | 10.88 | 912,393 | -0.26(-2.33%) |
Apr 29, 2010 | 11.02 | 11.25 | 10.67 | 11.14 | 1,657,606 | +0.22(+2.04%) |
Apr 28, 2010 | 11.37 | 11.51 | 10.87 | 10.92 | 1,319,654 | -0.43(-3.76%) |
Apr 27, 2010 | 11.60 | 11.69 | 11.29 | 11.35 | 1,084,686 | -0.32(-2.71%) |
Apr 26, 2010 | 11.80 | 11.80 | 11.59 | 11.66 | 632,010 | -0.14(-1.18%) |
Apr 23, 2010 | 12.07 | 12.07 | 11.70 | 11.80 | 884,792 | -0.27(-2.23%) |
Apr 22, 2010 | 11.51 | 12.17 | 11.44 | 12.07 | 1,235,604 | +0.46(+3.92%) |
Apr 21, 2010 | 11.56 | 11.63 | 11.39 | 11.62 | 812,490 | +0.08(+0.72%) |
Apr 20, 2010 | 11.19 | 11.55 | 11.15 | 11.53 | 963,646 | +0.36(+3.24%) |
Apr 19, 2010 | 11.26 | 11.38 | 10.99 | 11.17 | 559,471 | -0.11(-0.99%) |
Apr 16, 2010 | 11.19 | 11.48 | 11.12 | 11.28 | 1,075,103 | +0.06(+0.50%) |
Apr 15, 2010 | 11.30 | 11.47 | 11.18 | 11.23 | 661,725 | -0.06(-0.49%) |
Apr 14, 2010 | 11.34 | 11.44 | 11.21 | 11.28 | 482,668 | +0.06(+0.50%) |
Apr 13, 2010 | 11.55 | 11.67 | 11.22 | 11.23 | 1,050,139 | -0.34(-2.97%) |
Apr 12, 2010 | 10.79 | 11.59 | 10.79 | 11.57 | 2,373,457 | +0.84(+7.79%) |
Apr 09, 2010 | 10.74 | 10.90 | 10.64 | 10.73 | 984,364 | -0.05(-0.43%) |
Apr 08, 2010 | 10.67 | 10.90 | 10.63 | 10.78 | 848,679 | +0.04(+0.35%) |
Apr 07, 2010 | 10.75 | 10.95 | 10.64 | 10.74 | 1,771,701 | +0.06(+0.52%) |
Apr 06, 2010 | 10.54 | 10.69 | 10.48 | 10.69 | 581,114 | +0.12(+1.14%) |
Apr 05, 2010 | 10.35 | 10.57 | 10.35 | 10.57 | 879,658 | +0.23(+2.25%) |