Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.981 | 9.121 | 8.886 | 8.921 | 4,406 | -0.09(-1.03%) |
Jun 29, 2010 | 9.319 | 9.319 | 8.954 | 9.014 | 4,183,791 | -0.31(-3.34%) |
Jun 25, 2010 | 9.326 | 9.401 | 9.119 | 9.326 | 4,834,029 | +0.17(+1.82%) |
Jun 24, 2010 | 9.119 | 9.303 | 9.119 | 9.159 | 3,565,491 | -0.02(-0.22%) |
Jun 23, 2010 | 9.392 | 9.412 | 9.136 | 9.179 | 5,666,971 | -0.20(-2.15%) |
Jun 22, 2010 | 9.724 | 9.740 | 9.355 | 9.381 | 3,645,685 | -0.31(-3.19%) |
Jun 21, 2010 | 9.802 | 9.947 | 9.629 | 9.691 | 3,127,403 | -0.00(-0.04%) |
Jun 18, 2010 | 9.695 | 9.746 | 9.631 | 9.695 | 3,096,735 | -0.02(-0.19%) |
Jun 17, 2010 | 9.695 | 9.744 | 9.565 | 9.713 | 2,686,765 | +0.07(+0.71%) |
Jun 16, 2010 | 9.635 | 9.738 | 9.536 | 9.645 | 3,125,978 | -0.04(-0.36%) |
Jun 15, 2010 | 9.447 | 9.685 | 9.443 | 9.680 | 3,434,427 | +0.27(+2.92%) |
Jun 14, 2010 | 9.414 | 9.548 | 9.390 | 9.406 | 2,601,951 | +0.06(+0.66%) |
Jun 11, 2010 | 9.134 | 9.350 | 9.134 | 9.344 | 2,409,847 | +0.05(+0.53%) |
Jun 10, 2010 | 9.074 | 9.295 | 9.055 | 9.295 | 3,709,659 | +0.38(+4.26%) |
Jun 09, 2010 | 8.938 | 9.076 | 8.874 | 8.915 | 3,010,835 | +0.02(+0.28%) |
Jun 08, 2010 | 8.758 | 8.903 | 8.694 | 8.890 | 5,409,483 | +0.13(+1.51%) |
Jun 07, 2010 | 8.975 | 9.049 | 8.746 | 8.758 | 4,712,104 | -0.19(-2.10%) |
Jun 04, 2010 | 8.946 | 9.231 | 8.874 | 8.946 | 4,589,083 | -0.40(-4.24%) |
Jun 03, 2010 | 9.237 | 9.367 | 9.218 | 9.342 | 2,962,481 | +0.11(+1.18%) |
Jun 02, 2010 | 8.864 | 9.233 | 8.857 | 9.233 | 3,919,501 | +0.40(+4.51%) |
Jun 01, 2010 | 9.062 | 9.175 | 8.835 | 8.835 | 5,310,062 | -0.34(-3.69%) |
May 28, 2010 | 9.173 | 9.309 | 9.148 | 9.173 | 5,793,138 | -0.03(-0.34%) |
May 27, 2010 | 9.031 | 9.212 | 8.998 | 9.204 | 5,156,033 | +0.34(+3.89%) |
May 26, 2010 | 8.752 | 9.086 | 8.707 | 8.859 | 8,985,189 | +0.20(+2.26%) |
May 25, 2010 | 8.597 | 8.670 | 8.406 | 8.663 | 7,884,573 | -0.16(-1.85%) |
May 24, 2010 | 8.895 | 8.961 | 8.783 | 8.826 | 4,394,535 | -0.09(-0.99%) |
May 21, 2010 | 8.593 | 8.934 | 8.562 | 8.915 | 7,819,185 | +0.07(+0.75%) |
May 20, 2010 | 8.890 | 9.033 | 8.829 | 8.849 | 7,127,371 | -0.49(-5.24%) |
May 19, 2010 | 9.414 | 9.458 | 9.144 | 9.338 | 5,775,754 | -0.15(-1.54%) |
May 18, 2010 | 9.751 | 9.858 | 9.470 | 9.484 | 47,509 | -0.21(-2.13%) |
May 17, 2010 | 9.746 | 9.899 | 9.501 | 9.691 | 3,851,567 | -0.05(-0.55%) |
May 14, 2010 | 9.744 | 10.01 | 9.666 | 9.744 | 5,413,264 | -0.30(-3.00%) |
May 13, 2010 | 10.22 | 10.23 | 10.03 | 10.05 | 3,213,255 | -0.18(-1.76%) |
May 12, 2010 | 10.05 | 10.26 | 10.05 | 10.22 | 3,290,027 | +0.16(+1.56%) |
May 11, 2010 | 10.14 | 10.25 | 10.07 | 10.07 | 3,735,925 | +0.07(+0.72%) |
May 10, 2010 | 9.852 | 10.02 | 9.833 | 9.996 | 5,040,856 | +0.51(+5.37%) |
May 07, 2010 | 9.592 | 9.734 | 9.342 | 9.487 | 7,384,388 | +2.23(+30.71%) |
May 06, 2010 | 7.301 | 10.11 | 6.097 | 7.258 | 2,162 | -2.74(-27.41%) |
May 05, 2010 | 10.17 | 10.21 | 9.955 | 9.998 | 15,373,750 | -0.26(-2.57%) |
May 04, 2010 | 10.36 | 10.37 | 10.23 | 10.26 | 4,544,487 | -0.20(-1.91%) |
May 03, 2010 | 10.17 | 10.49 | 10.17 | 10.46 | 4,813,154 | +0.33(+3.22%) |
Apr 30, 2010 | 10.20 | 10.28 | 10.10 | 10.14 | 6,060,220 | -0.01(-0.12%) |
Apr 29, 2010 | 10.13 | 10.31 | 10.12 | 10.15 | 4,372,123 | +0.07(+0.70%) |
Apr 28, 2010 | 10.02 | 10.17 | 9.951 | 10.08 | 3,211,844 | +0.16(+1.58%) |
Apr 27, 2010 | 10.22 | 10.31 | 9.903 | 9.922 | 4,420,414 | -0.34(-3.29%) |
Apr 26, 2010 | 10.24 | 10.34 | 10.22 | 10.26 | 3,423,285 | +0.03(+0.30%) |
Apr 23, 2010 | 10.03 | 10.23 | 9.995 | 10.23 | 2,818,219 | +0.17(+1.73%) |
Apr 22, 2010 | 9.883 | 10.06 | 9.873 | 10.05 | 2,383,105 | +0.13(+1.30%) |
Apr 21, 2010 | 9.926 | 9.948 | 9.871 | 9.926 | 22,387 | +0.01(+0.14%) |
Apr 20, 2010 | 9.744 | 9.922 | 9.705 | 9.912 | 3,402,787 | +0.22(+2.32%) |
Apr 19, 2010 | 9.646 | 9.732 | 9.629 | 9.687 | 3,247,755 | -0.01(-0.13%) |
Apr 16, 2010 | 9.728 | 9.832 | 9.656 | 9.699 | 3,289,643 | -0.08(-0.84%) |
Apr 15, 2010 | 9.752 | 9.811 | 9.736 | 9.781 | 2,565,939 | -0.01(-0.06%) |
Apr 14, 2010 | 9.721 | 9.791 | 9.691 | 9.787 | 2,887,767 | +0.07(+0.72%) |
Apr 13, 2010 | 9.760 | 9.760 | 9.601 | 9.717 | 2,282,764 | -0.04(-0.42%) |
Apr 12, 2010 | 9.709 | 9.807 | 9.709 | 9.758 | 2,532,559 | +0.03(+0.34%) |
Apr 09, 2010 | 9.636 | 9.730 | 9.574 | 9.726 | 1,862,562 | +0.10(+1.00%) |
Apr 08, 2010 | 9.695 | 9.697 | 9.566 | 9.629 | 2,668,897 | -0.10(-1.03%) |
Apr 07, 2010 | 9.787 | 9.801 | 9.664 | 9.730 | 3,357,680 | -0.08(-0.83%) |
Apr 06, 2010 | 9.679 | 9.818 | 9.658 | 9.811 | 2,919,567 | +0.16(+1.63%) |
Apr 05, 2010 | 9.574 | 9.709 | 9.572 | 9.654 | 3,006,253 | +0.09(+0.98%) |