Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.849 | 7.961 | 7.506 | 7.520 | 228 | -0.35(-4.44%) |
Jun 29, 2010 | 8.044 | 8.142 | 7.744 | 7.870 | 13,273,645 | -0.38(-4.66%) |
Jun 25, 2010 | 8.254 | 8.324 | 8.072 | 8.254 | 8,519,273 | +0.08(+1.03%) |
Jun 24, 2010 | 8.415 | 8.429 | 8.163 | 8.170 | 9,595,947 | -0.29(-3.39%) |
Jun 23, 2010 | 8.359 | 8.506 | 8.100 | 8.457 | 10,704,367 | +0.10(+1.17%) |
Jun 22, 2010 | 8.583 | 8.659 | 8.317 | 8.359 | 6,226,866 | -0.26(-3.00%) |
Jun 21, 2010 | 8.771 | 8.876 | 8.555 | 8.617 | 5,783,264 | +0.01(+0.08%) |
Jun 18, 2010 | 8.610 | 8.708 | 8.492 | 8.610 | 6,798,377 | +0.07(+0.82%) |
Jun 17, 2010 | 8.897 | 8.946 | 8.464 | 8.541 | 230,790 | -0.35(-3.93%) |
Jun 16, 2010 | 9.114 | 9.117 | 8.848 | 8.890 | 8,198,393 | -0.34(-3.64%) |
Jun 15, 2010 | 8.890 | 9.260 | 8.785 | 9.226 | 7,538,863 | +0.40(+4.51%) |
Jun 14, 2010 | 8.771 | 9.079 | 8.771 | 8.827 | 8,033,390 | +0.19(+2.18%) |
Jun 11, 2010 | 8.506 | 8.731 | 8.457 | 8.638 | 4,474,223 | -0.01(-0.08%) |
Jun 10, 2010 | 8.317 | 8.680 | 8.289 | 8.645 | 7,473,732 | +0.55(+6.73%) |
Jun 09, 2010 | 8.331 | 8.429 | 8.051 | 8.100 | 6,785,935 | -0.08(-0.94%) |
Jun 08, 2010 | 8.233 | 8.380 | 8.030 | 8.177 | 16,508,412 | -0.12(-1.43%) |
Jun 07, 2010 | 8.666 | 8.759 | 8.275 | 8.296 | 8,321,450 | -0.37(-4.27%) |
Jun 04, 2010 | 8.666 | 8.890 | 8.645 | 8.666 | 11,747,142 | -0.38(-4.17%) |
Jun 03, 2010 | 9.037 | 9.128 | 8.834 | 9.044 | 8,651,908 | +0.03(+0.31%) |
Jun 02, 2010 | 8.841 | 9.023 | 8.771 | 9.016 | 10,766,264 | +0.27(+3.12%) |
Jun 01, 2010 | 9.156 | 9.191 | 8.736 | 8.743 | 12,838,116 | -0.59(-6.29%) |
May 28, 2010 | 9.330 | 9.547 | 9.281 | 9.330 | 9,768,472 | -0.17(-1.77%) |
May 27, 2010 | 9.477 | 9.526 | 9.239 | 9.498 | 9,648,793 | +0.35(+3.82%) |
May 26, 2010 | 9.589 | 9.645 | 9.079 | 9.149 | 17,206,270 | -0.31(-3.25%) |
May 25, 2010 | 9.135 | 9.463 | 9.016 | 9.456 | 11,649,632 | -0.09(-0.95%) |
May 24, 2010 | 9.400 | 9.841 | 9.386 | 9.547 | 7,509,208 | -0.06(-0.58%) |
May 21, 2010 | 9.135 | 9.701 | 9.135 | 9.603 | 10,015,008 | +0.29(+3.08%) |
May 20, 2010 | 9.498 | 9.631 | 9.281 | 9.316 | 11,039,898 | -0.52(-5.26%) |
May 19, 2010 | 9.959 | 10.10 | 9.575 | 9.834 | 10,091,092 | -0.24(-2.36%) |
May 18, 2010 | 10.43 | 10.58 | 10.02 | 10.07 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.30 | 10.36 | 9.869 | 10.32 | 7,978,968 | +0.01(+0.14%) |
May 14, 2010 | 10.30 | 10.48 | 10.08 | 10.30 | 10,365,492 | -0.31(-2.90%) |
May 13, 2010 | 10.83 | 10.85 | 10.59 | 10.61 | 7,808,073 | -0.29(-2.69%) |
May 12, 2010 | 10.64 | 10.94 | 10.54 | 10.90 | 8,253,564 | +0.34(+3.17%) |
May 11, 2010 | 10.64 | 10.76 | 10.48 | 10.57 | 8,377,580 | -0.01(-0.07%) |
May 10, 2010 | 10.37 | 10.60 | 10.35 | 10.57 | 12,439,923 | +1.03(+10.76%) |
May 07, 2010 | 10.17 | 10.27 | 9.463 | 9.547 | 19,656,536 | -0.60(-5.92%) |
May 06, 2010 | 10.15 | 10.94 | 9.540 | 10.15 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.85 | 11.15 | 10.55 | 10.57 | 12,964,291 | -0.44(-4.00%) |
May 04, 2010 | 11.36 | 11.41 | 10.86 | 11.01 | 10,282,462 | -0.62(-5.29%) |
May 03, 2010 | 11.42 | 11.67 | 11.38 | 11.62 | 6,484,352 | +0.28(+2.46%) |
Apr 30, 2010 | 11.73 | 12.06 | 11.34 | 11.34 | 6,913,154 | -0.43(-3.62%) |
Apr 29, 2010 | 11.62 | 11.87 | 11.61 | 11.77 | 7,274,464 | +0.27(+2.37%) |
Apr 28, 2010 | 11.22 | 11.78 | 11.19 | 11.50 | 16,742,349 | +0.58(+5.31%) |
Apr 27, 2010 | 12.00 | 12.02 | 10.80 | 10.92 | 26,056,734 | -1.66(-13.22%) |
Apr 26, 2010 | 12.93 | 13.12 | 12.49 | 12.58 | 13,592,285 | -0.24(-1.91%) |
Apr 23, 2010 | 12.70 | 13.00 | 12.53 | 12.82 | 12,589,269 | +0.17(+1.38%) |
Apr 22, 2010 | 12.15 | 12.70 | 11.94 | 12.65 | 12,210,892 | +0.36(+2.96%) |
Apr 21, 2010 | 12.29 | 12.34 | 12.13 | 12.29 | 22,270 | +0.06(+0.51%) |
Apr 20, 2010 | 12.15 | 12.35 | 12.06 | 12.22 | 10,456,138 | +0.17(+1.45%) |
Apr 19, 2010 | 11.78 | 12.06 | 11.67 | 12.05 | 8,179,205 | +0.20(+1.65%) |
Apr 16, 2010 | 12.33 | 12.38 | 11.76 | 11.85 | 10,347,235 | -0.03(-0.24%) |
Apr 15, 2010 | 11.75 | 12.16 | 11.66 | 11.88 | 8,961,053 | +0.08(+0.71%) |
Apr 14, 2010 | 11.34 | 11.82 | 11.31 | 11.80 | 6,046,379 | +0.52(+4.58%) |
Apr 13, 2010 | 11.20 | 11.34 | 11.20 | 11.28 | 3,564,782 | +0.02(+0.19%) |
Apr 12, 2010 | 11.31 | 11.31 | 11.12 | 11.26 | 4,591,300 | +0.01(+0.06%) |
Apr 09, 2010 | 11.11 | 11.27 | 11.05 | 11.25 | 4,159,206 | +0.15(+1.32%) |
Apr 08, 2010 | 11.04 | 11.15 | 10.87 | 11.11 | 5,670,941 | +0.03(+0.25%) |
Apr 07, 2010 | 11.29 | 11.34 | 10.99 | 11.08 | 6,161,568 | -0.25(-2.19%) |
Apr 06, 2010 | 11.18 | 11.36 | 11.08 | 11.33 | 5,035,458 | +0.05(+0.43%) |
Apr 05, 2010 | 11.07 | 11.28 | 10.93 | 11.28 | 4,561,911 | +0.28(+2.53%) |