Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.879 | 7.991 | 7.535 | 7.549 | 228 | -0.35(-4.44%) |
Jun 29, 2010 | 8.075 | 8.173 | 7.773 | 7.900 | 13,223,088 | -0.39(-4.66%) |
Jun 25, 2010 | 8.286 | 8.356 | 8.103 | 8.286 | 8,486,825 | +0.08(+1.03%) |
Jun 24, 2010 | 8.447 | 8.461 | 8.194 | 8.201 | 9,559,398 | -0.29(-3.39%) |
Jun 23, 2010 | 8.391 | 8.538 | 8.131 | 8.489 | 10,663,596 | +0.10(+1.17%) |
Jun 22, 2010 | 8.615 | 8.693 | 8.349 | 8.391 | 6,203,149 | -0.26(-3.00%) |
Jun 21, 2010 | 8.805 | 8.910 | 8.587 | 8.650 | 5,761,236 | +0.01(+0.08%) |
Jun 18, 2010 | 8.643 | 8.742 | 8.524 | 8.643 | 6,772,483 | +0.07(+0.82%) |
Jun 17, 2010 | 8.931 | 8.980 | 8.496 | 8.573 | 229,911 | -0.35(-3.93%) |
Jun 16, 2010 | 9.149 | 9.152 | 8.882 | 8.924 | 8,167,167 | -0.34(-3.64%) |
Jun 15, 2010 | 8.924 | 9.296 | 8.819 | 9.261 | 7,510,148 | +0.40(+4.51%) |
Jun 14, 2010 | 8.805 | 9.113 | 8.805 | 8.861 | 8,002,793 | +0.19(+2.18%) |
Jun 11, 2010 | 8.538 | 8.764 | 8.489 | 8.671 | 4,457,181 | -0.01(-0.08%) |
Jun 10, 2010 | 8.349 | 8.714 | 8.321 | 8.678 | 7,445,266 | +0.55(+6.73%) |
Jun 09, 2010 | 8.363 | 8.461 | 8.082 | 8.131 | 6,760,088 | -0.08(-0.94%) |
Jun 08, 2010 | 8.265 | 8.412 | 8.061 | 8.208 | 16,445,534 | -0.12(-1.43%) |
Jun 07, 2010 | 8.700 | 8.792 | 8.307 | 8.328 | 8,289,755 | -0.37(-4.27%) |
Jun 04, 2010 | 8.700 | 8.924 | 8.678 | 8.700 | 11,702,399 | -0.38(-4.17%) |
Jun 03, 2010 | 9.071 | 9.163 | 8.868 | 9.078 | 8,618,955 | +0.03(+0.31%) |
Jun 02, 2010 | 8.875 | 9.057 | 8.805 | 9.050 | 10,725,257 | +0.27(+3.12%) |
Jun 01, 2010 | 9.191 | 9.226 | 8.770 | 8.777 | 12,789,217 | -0.59(-6.29%) |
May 28, 2010 | 9.366 | 9.584 | 9.317 | 9.366 | 9,731,265 | -0.17(-1.77%) |
May 27, 2010 | 9.513 | 9.562 | 9.275 | 9.534 | 9,612,042 | +0.35(+3.82%) |
May 26, 2010 | 9.626 | 9.682 | 9.113 | 9.184 | 17,140,734 | -0.31(-3.25%) |
May 25, 2010 | 9.170 | 9.499 | 9.050 | 9.492 | 11,605,261 | -0.09(-0.95%) |
May 24, 2010 | 9.436 | 9.878 | 9.422 | 9.584 | 7,480,606 | -0.06(-0.58%) |
May 21, 2010 | 9.170 | 9.738 | 9.170 | 9.640 | 9,976,863 | +0.29(+3.08%) |
May 20, 2010 | 9.534 | 9.668 | 9.317 | 9.352 | 10,997,849 | -0.52(-5.26%) |
May 19, 2010 | 9.997 | 10.14 | 9.612 | 9.871 | 10,052,656 | -0.24(-2.36%) |
May 18, 2010 | 10.47 | 10.62 | 10.06 | 10.11 | 142 | -0.25(-2.37%) |
May 17, 2010 | 10.34 | 10.40 | 9.906 | 10.36 | 7,948,577 | +0.01(+0.14%) |
May 14, 2010 | 10.34 | 10.52 | 10.12 | 10.34 | 10,326,011 | -0.31(-2.90%) |
May 13, 2010 | 10.87 | 10.90 | 10.63 | 10.65 | 7,778,333 | -0.29(-2.69%) |
May 12, 2010 | 10.69 | 10.98 | 10.58 | 10.94 | 8,222,127 | +0.34(+3.18%) |
May 11, 2010 | 10.68 | 10.80 | 10.52 | 10.61 | 8,345,671 | -0.01(-0.07%) |
May 10, 2010 | 10.41 | 10.64 | 10.39 | 10.61 | 12,392,542 | +1.03(+10.76%) |
May 07, 2010 | 10.21 | 10.31 | 9.499 | 9.584 | 19,581,668 | -0.60(-5.92%) |
May 06, 2010 | 10.19 | 10.99 | 9.576 | 10.19 | 142 | -0.42(-3.97%) |
May 05, 2010 | 10.90 | 11.20 | 10.59 | 10.61 | 12,914,912 | -0.44(-4.00%) |
May 04, 2010 | 11.41 | 11.45 | 10.90 | 11.05 | 10,243,297 | -0.62(-5.29%) |
May 03, 2010 | 11.46 | 11.72 | 11.42 | 11.67 | 6,459,654 | +0.28(+2.46%) |
Apr 30, 2010 | 11.78 | 12.11 | 11.39 | 11.39 | 6,886,823 | -0.43(-3.62%) |
Apr 29, 2010 | 11.67 | 11.91 | 11.65 | 11.81 | 7,246,757 | +0.27(+2.37%) |
Apr 28, 2010 | 11.26 | 11.83 | 11.23 | 11.54 | 16,678,579 | +0.58(+5.31%) |
Apr 27, 2010 | 12.05 | 12.07 | 10.85 | 10.96 | 25,957,488 | -1.67(-13.22%) |
Apr 26, 2010 | 12.98 | 13.17 | 12.54 | 12.63 | 13,540,514 | -0.25(-1.91%) |
Apr 23, 2010 | 12.75 | 13.05 | 12.58 | 12.87 | 12,541,318 | +0.18(+1.38%) |
Apr 22, 2010 | 12.20 | 12.75 | 11.99 | 12.70 | 12,164,382 | +0.36(+2.96%) |
Apr 21, 2010 | 12.33 | 12.38 | 12.18 | 12.33 | 22,185 | +0.06(+0.51%) |
Apr 20, 2010 | 12.19 | 12.40 | 12.11 | 12.27 | 10,416,312 | +0.18(+1.45%) |
Apr 19, 2010 | 11.83 | 12.10 | 11.72 | 12.10 | 8,148,051 | +0.20(+1.65%) |
Apr 16, 2010 | 12.38 | 12.43 | 11.80 | 11.90 | 10,307,824 | -0.03(-0.24%) |
Apr 15, 2010 | 11.79 | 12.21 | 11.70 | 11.93 | 8,926,921 | +0.08(+0.71%) |
Apr 14, 2010 | 11.39 | 11.86 | 11.35 | 11.84 | 6,023,349 | +0.52(+4.59%) |
Apr 13, 2010 | 11.25 | 11.38 | 11.24 | 11.32 | 3,551,204 | +0.02(+0.19%) |
Apr 12, 2010 | 11.35 | 11.35 | 11.16 | 11.30 | 4,573,813 | +0.01(+0.06%) |
Apr 09, 2010 | 11.15 | 11.31 | 11.09 | 11.30 | 4,143,364 | +0.15(+1.32%) |
Apr 08, 2010 | 11.08 | 11.20 | 10.92 | 11.15 | 5,649,341 | +0.03(+0.25%) |
Apr 07, 2010 | 11.34 | 11.38 | 11.03 | 11.12 | 6,138,099 | -0.26(-2.25%) |
Apr 06, 2010 | 11.23 | 11.41 | 11.12 | 11.38 | 5,013,467 | +0.05(+0.43%) |
Apr 05, 2010 | 11.12 | 11.33 | 10.98 | 11.33 | 4,541,988 | +0.28(+2.53%) |