Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.557 | 8.753 | 8.292 | 8.331 | 39,565,960 | -0.18(-2.08%) |
Jun 29, 2010 | 9.067 | 9.126 | 8.439 | 8.508 | 90,119,936 | -0.78(-8.35%) |
Jun 25, 2010 | 9.528 | 9.567 | 9.194 | 9.283 | 30,942,858 | -0.16(-1.66%) |
Jun 24, 2010 | 9.636 | 9.715 | 9.337 | 9.440 | 34,586,084 | -0.20(-2.04%) |
Jun 23, 2010 | 9.479 | 9.803 | 9.381 | 9.636 | 28,926,380 | +0.17(+1.84%) |
Jun 22, 2010 | 9.754 | 9.930 | 9.420 | 9.462 | 27,434,472 | -0.27(-2.80%) |
Jun 21, 2010 | 10.06 | 10.10 | 9.675 | 9.734 | 27,195,818 | -0.08(-0.80%) |
Jun 18, 2010 | 9.715 | 9.950 | 9.636 | 9.813 | 25,045,598 | +0.08(+0.81%) |
Jun 17, 2010 | 9.813 | 9.911 | 9.587 | 9.734 | 29,100,960 | +0.01(+0.10%) |
Jun 16, 2010 | 9.342 | 9.793 | 9.283 | 9.724 | 39,729,480 | +0.23(+2.38%) |
Jun 15, 2010 | 8.880 | 9.567 | 8.861 | 9.499 | 53,097,240 | +0.76(+8.64%) |
Jun 14, 2010 | 8.920 | 8.998 | 8.733 | 8.743 | 26,899,580 | -0.02(-0.22%) |
Jun 11, 2010 | 8.488 | 8.773 | 8.429 | 8.763 | 23,954,086 | +0.16(+1.82%) |
Jun 10, 2010 | 8.557 | 8.665 | 8.419 | 8.606 | 24,592,408 | +0.24(+2.81%) |
Jun 09, 2010 | 8.488 | 8.733 | 8.311 | 8.370 | 29,142,072 | -0.01(-0.12%) |
Jun 08, 2010 | 8.292 | 8.439 | 8.115 | 8.380 | 34,153,128 | +0.16(+1.91%) |
Jun 07, 2010 | 8.822 | 8.822 | 8.203 | 8.223 | 36,113,904 | -0.47(-5.39%) |
Jun 04, 2010 | 8.802 | 9.199 | 8.650 | 8.692 | 33,691,004 | -0.38(-4.14%) |
Jun 03, 2010 | 9.106 | 9.283 | 8.890 | 9.067 | 44,836,788 | +0.06(+0.65%) |
Jun 02, 2010 | 8.596 | 9.037 | 8.586 | 9.008 | 43,773,192 | +0.51(+6.00%) |
Jun 01, 2010 | 8.773 | 8.851 | 8.498 | 8.498 | 42,696,772 | -0.42(-4.73%) |
May 28, 2010 | 9.263 | 9.224 | 8.645 | 8.920 | 43,799,540 | -0.34(-3.71%) |
May 27, 2010 | 8.827 | 9.283 | 8.782 | 9.263 | 38,129,808 | +0.74(+8.63%) |
May 26, 2010 | 8.782 | 8.969 | 8.468 | 8.527 | 36,867,460 | -0.11(-1.25%) |
May 25, 2010 | 8.292 | 8.655 | 8.169 | 8.635 | 33,703,204 | +0.01(+0.11%) |
May 24, 2010 | 8.807 | 9.067 | 8.606 | 8.625 | 29,428,310 | -0.14(-1.57%) |
May 21, 2010 | 8.252 | 8.861 | 8.213 | 8.763 | 39,237,684 | +0.19(+2.17%) |
May 20, 2010 | 8.424 | 8.851 | 8.321 | 8.576 | 38,846,744 | -0.22(-2.46%) |
May 19, 2010 | 8.831 | 9.067 | 8.537 | 8.792 | 30,553,448 | -0.11(-1.27%) |
May 18, 2010 | 9.145 | 9.244 | 8.782 | 8.905 | 49,303,792 | -0.09(-1.04%) |
May 17, 2010 | 8.773 | 9.037 | 8.616 | 8.998 | 40,498,740 | +0.23(+2.57%) |
May 14, 2010 | 8.792 | 8.900 | 8.586 | 8.773 | 42,766,848 | -0.20(-2.19%) |
May 13, 2010 | 9.145 | 9.283 | 8.910 | 8.969 | 32,900,746 | -0.19(-2.04%) |
May 12, 2010 | 8.733 | 9.214 | 8.704 | 9.155 | 41,374,240 | +0.50(+5.78%) |
May 11, 2010 | 8.871 | 8.900 | 8.557 | 8.655 | 39,500,976 | -0.26(-2.97%) |
May 10, 2010 | 8.812 | 9.077 | 8.665 | 8.920 | 38,799,100 | +0.51(+6.07%) |
May 07, 2010 | 8.635 | 8.635 | 7.889 | 8.409 | 65,813,408 | -0.18(-2.06%) |
May 06, 2010 | 9.116 | 9.263 | 7.183 | 8.586 | 67,757,136 | -0.50(-5.51%) |
May 05, 2010 | 9.145 | 9.312 | 8.812 | 9.087 | 38,062,496 | -0.26(-2.73%) |
May 04, 2010 | 9.469 | 9.489 | 9.136 | 9.342 | 51,138,572 | -0.36(-3.74%) |
May 03, 2010 | 9.244 | 9.754 | 9.244 | 9.705 | 50,087,992 | +0.53(+5.78%) |
Apr 30, 2010 | 9.950 | 9.960 | 9.155 | 9.175 | 53,952,812 | -0.84(-8.42%) |
Apr 29, 2010 | 10.21 | 10.21 | 9.862 | 10.02 | 24,391,380 | -0.03(-0.29%) |
Apr 28, 2010 | 10.22 | 10.28 | 9.538 | 10.05 | 68,094,624 | -0.10(-0.97%) |
Apr 27, 2010 | 10.64 | 10.65 | 10.09 | 10.15 | 32,668,632 | -0.62(-5.74%) |
Apr 26, 2010 | 10.76 | 10.82 | 10.68 | 10.76 | 17,877,768 | -0.03(-0.27%) |
Apr 23, 2010 | 10.77 | 10.80 | 10.55 | 10.79 | 25,820,018 | +0.07(+0.64%) |
Apr 22, 2010 | 10.41 | 10.80 | 10.21 | 10.73 | 32,281,424 | +0.19(+1.77%) |
Apr 21, 2010 | 10.74 | 10.87 | 10.35 | 10.54 | 39,339,056 | -0.01(-0.09%) |
Apr 20, 2010 | 10.67 | 10.76 | 10.47 | 10.55 | 24,737,062 | -0.04(-0.37%) |
Apr 19, 2010 | 10.61 | 10.79 | 10.28 | 10.59 | 26,788,404 | -0.13(-1.19%) |
Apr 16, 2010 | 10.88 | 10.89 | 10.49 | 10.72 | 36,999,792 | -0.26(-2.33%) |
Apr 15, 2010 | 11.00 | 11.17 | 10.91 | 10.97 | 29,723,544 | -0.12(-1.06%) |
Apr 14, 2010 | 10.84 | 11.19 | 10.78 | 11.09 | 50,832,324 | +0.53(+5.02%) |
Apr 13, 2010 | 10.59 | 10.65 | 10.43 | 10.56 | 28,551,050 | -0.06(-0.55%) |
Apr 12, 2010 | 10.54 | 10.74 | 10.38 | 10.62 | 37,855,884 | +0.09(+0.84%) |
Apr 09, 2010 | 10.51 | 10.62 | 10.45 | 10.53 | 24,734,010 | +0.15(+1.42%) |
Apr 08, 2010 | 10.33 | 10.48 | 10.18 | 10.38 | 33,688,928 | +0.02(+0.19%) |
Apr 07, 2010 | 10.04 | 10.45 | 9.940 | 10.36 | 45,036,476 | +0.32(+3.23%) |
Apr 06, 2010 | 10.43 | 10.44 | 10.02 | 10.04 | 43,392,672 | -0.36(-3.49%) |
Apr 05, 2010 | 10.18 | 10.44 | 10.06 | 10.40 | 53,457,724 | +0.42(+4.23%) |