Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.088 | 7.320 | 7.030 | 7.168 | 802 | +0.03(+0.41%) |
Jun 29, 2010 | 7.444 | 7.458 | 7.096 | 7.139 | 7,498,651 | -0.53(-6.91%) |
Jun 25, 2010 | 7.669 | 7.850 | 7.567 | 7.669 | 5,608,364 | -0.09(-1.21%) |
Jun 24, 2010 | 7.865 | 7.865 | 7.596 | 7.763 | 7,336,537 | -0.16(-2.01%) |
Jun 23, 2010 | 7.676 | 8.010 | 7.661 | 7.923 | 6,876,630 | +0.24(+3.12%) |
Jun 22, 2010 | 7.712 | 7.886 | 7.618 | 7.683 | 11,756,414 | -0.03(-0.38%) |
Jun 21, 2010 | 8.184 | 8.220 | 7.647 | 7.712 | 6,713,318 | -0.33(-4.15%) |
Jun 18, 2010 | 8.046 | 8.242 | 8.002 | 8.046 | 4,645,245 | -0.15(-1.86%) |
Jun 17, 2010 | 8.351 | 8.431 | 8.068 | 8.198 | 2,519,556 | -0.13(-1.57%) |
Jun 16, 2010 | 8.467 | 8.590 | 8.293 | 8.329 | 2,783,137 | -0.24(-2.79%) |
Jun 15, 2010 | 8.460 | 8.605 | 8.394 | 8.568 | 2,859,166 | +0.16(+1.90%) |
Jun 14, 2010 | 8.409 | 8.539 | 8.343 | 8.409 | 5,340,775 | +0.09(+1.05%) |
Jun 11, 2010 | 8.140 | 8.336 | 8.068 | 8.322 | 4,984,064 | +0.05(+0.61%) |
Jun 10, 2010 | 8.002 | 8.285 | 7.959 | 8.271 | 206 | +0.44(+5.56%) |
Jun 09, 2010 | 8.017 | 8.133 | 7.749 | 7.836 | 7,671,699 | -0.13(-1.64%) |
Jun 08, 2010 | 8.010 | 8.068 | 7.734 | 7.966 | 6,806,575 | -0.04(-0.45%) |
Jun 07, 2010 | 7.894 | 8.162 | 7.817 | 8.002 | 12,478,049 | -0.09(-1.16%) |
Jun 04, 2010 | 8.097 | 8.619 | 8.060 | 8.097 | 7,069,717 | -0.72(-8.15%) |
Jun 03, 2010 | 8.750 | 8.880 | 8.568 | 8.815 | 5,582,278 | +0.26(+3.05%) |
Jun 02, 2010 | 8.626 | 8.626 | 8.424 | 8.554 | 7,371,968 | -0.09(-1.00%) |
Jun 01, 2010 | 8.756 | 8.829 | 8.597 | 8.641 | 7,789,888 | -0.20(-2.29%) |
May 28, 2010 | 8.843 | 9.060 | 8.727 | 8.843 | 5,230,358 | -0.16(-1.77%) |
May 27, 2010 | 8.886 | 9.017 | 8.764 | 9.002 | 8,203,426 | +0.37(+4.27%) |
May 26, 2010 | 9.074 | 9.103 | 8.597 | 8.633 | 7,138,551 | -0.40(-4.40%) |
May 25, 2010 | 8.568 | 9.111 | 8.496 | 9.031 | 9,761,247 | +0.22(+2.46%) |
May 24, 2010 | 8.901 | 9.089 | 8.814 | 8.814 | 7,157,637 | -0.11(-1.22%) |
May 21, 2010 | 8.518 | 9.031 | 8.467 | 8.923 | 8,172,916 | +0.26(+3.00%) |
May 20, 2010 | 8.655 | 8.952 | 8.518 | 8.662 | 18,498,614 | +0.00(+0.00%) |
May 19, 2010 | 9.566 | 9.573 | 8.474 | 8.662 | 30,764,286 | -1.58(-15.40%) |
May 18, 2010 | 10.64 | 10.71 | 10.03 | 10.24 | 8,978,123 | -0.20(-1.94%) |
May 17, 2010 | 10.54 | 10.71 | 10.19 | 10.44 | 5,163,902 | -0.04(-0.35%) |
May 14, 2010 | 10.48 | 10.65 | 10.30 | 10.48 | 4,139,595 | -0.19(-1.76%) |
May 13, 2010 | 11.18 | 11.22 | 10.59 | 10.67 | 4,538,178 | -0.52(-4.65%) |
May 12, 2010 | 11.06 | 11.24 | 10.95 | 11.19 | 2,942,949 | +0.25(+2.25%) |
May 11, 2010 | 11.00 | 11.06 | 10.92 | 10.94 | 3,972,593 | +0.16(+1.48%) |
May 10, 2010 | 10.57 | 10.78 | 10.54 | 10.78 | 4,157,228 | +0.75(+7.50%) |
May 07, 2010 | 10.20 | 10.31 | 9.610 | 10.03 | 8,273,098 | -0.26(-2.53%) |
May 06, 2010 | 10.30 | 10.77 | 9.002 | 10.29 | 1,680 | -0.55(-5.07%) |
May 05, 2010 | 11.01 | 11.29 | 10.75 | 10.84 | 5,862,578 | -0.09(-0.86%) |
May 04, 2010 | 10.94 | 11.14 | 10.76 | 10.93 | 5,469,919 | -0.18(-1.63%) |
May 03, 2010 | 10.81 | 11.12 | 10.78 | 11.11 | 3,753,758 | +0.35(+3.22%) |
Apr 30, 2010 | 11.13 | 11.18 | 10.68 | 10.77 | 5,154,654 | -0.32(-2.87%) |
Apr 29, 2010 | 11.06 | 11.17 | 10.96 | 11.08 | 2,605,252 | +0.15(+1.39%) |
Apr 28, 2010 | 11.24 | 11.36 | 10.87 | 10.93 | 3,217,511 | -0.20(-1.82%) |
Apr 27, 2010 | 11.40 | 11.60 | 11.11 | 11.14 | 4,439,767 | -0.32(-2.78%) |
Apr 26, 2010 | 11.88 | 11.98 | 11.44 | 11.45 | 5,202,864 | -0.42(-3.53%) |
Apr 23, 2010 | 11.64 | 11.92 | 11.49 | 11.87 | 4,419,565 | +0.27(+2.31%) |
Apr 22, 2010 | 11.20 | 11.62 | 11.08 | 11.61 | 4,231,977 | +0.30(+2.62%) |
Apr 21, 2010 | 11.11 | 11.41 | 11.05 | 11.31 | 3,683,507 | +0.24(+2.16%) |
Apr 20, 2010 | 11.16 | 11.27 | 10.96 | 11.07 | 1,955,689 | -0.04(-0.33%) |
Apr 19, 2010 | 11.43 | 11.58 | 10.95 | 11.11 | 5,416,050 | -0.40(-3.52%) |
Apr 16, 2010 | 11.54 | 11.61 | 11.13 | 11.51 | 10,633,508 | -0.08(-0.69%) |
Apr 15, 2010 | 11.24 | 11.63 | 11.09 | 11.59 | 7,995,898 | +0.38(+3.35%) |
Apr 14, 2010 | 10.83 | 11.21 | 10.77 | 11.21 | 6,689,470 | +0.61(+5.73%) |
Apr 13, 2010 | 10.67 | 10.83 | 10.59 | 10.61 | 2,678,597 | -0.10(-0.95%) |
Apr 12, 2010 | 10.54 | 10.73 | 10.54 | 10.71 | 3,926,076 | +0.17(+1.65%) |
Apr 09, 2010 | 10.41 | 10.58 | 10.25 | 10.54 | 3,740,950 | +0.14(+1.39%) |
Apr 08, 2010 | 10.27 | 10.44 | 10.15 | 10.39 | 3,987,933 | +0.07(+0.70%) |
Apr 07, 2010 | 10.61 | 10.61 | 10.25 | 10.32 | 6,903,829 | -0.28(-2.66%) |
Apr 06, 2010 | 10.39 | 10.64 | 10.21 | 10.60 | 5,567,771 | +0.07(+0.69%) |
Apr 05, 2010 | 10.49 | 10.70 | 10.41 | 10.53 | 2,703,078 | +0.07(+0.69%) |