Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.965 | 8.140 | 7.924 | 7.957 | 210 | +0.03(+0.42%) |
Jun 29, 2010 | 8.240 | 8.240 | 7.774 | 7.924 | 720 | -0.61(-7.12%) |
Jun 25, 2010 | 8.531 | 8.615 | 8.365 | 8.531 | 3,177,254 | +0.30(+3.64%) |
Jun 24, 2010 | 8.415 | 8.415 | 8.198 | 8.232 | 1,201 | -0.23(-2.75%) |
Jun 23, 2010 | 8.398 | 8.548 | 8.282 | 8.465 | 2,794,456 | +0.07(+0.79%) |
Jun 22, 2010 | 8.590 | 8.673 | 8.365 | 8.398 | 2,055,176 | -0.23(-2.70%) |
Jun 21, 2010 | 8.864 | 8.981 | 8.606 | 8.631 | 2,528,058 | -0.05(-0.58%) |
Jun 18, 2010 | 8.681 | 8.773 | 8.656 | 8.681 | 1,460,370 | -0.04(-0.48%) |
Jun 17, 2010 | 8.839 | 8.906 | 8.640 | 8.723 | 2,305,798 | -0.10(-1.13%) |
Jun 16, 2010 | 8.781 | 8.989 | 8.690 | 8.823 | 3,565,936 | -0.03(-0.38%) |
Jun 15, 2010 | 8.681 | 8.881 | 8.565 | 8.856 | 240 | +0.21(+2.41%) |
Jun 14, 2010 | 8.839 | 8.873 | 8.573 | 8.648 | 3,396,532 | -0.14(-1.61%) |
Jun 11, 2010 | 8.598 | 8.823 | 8.566 | 8.789 | 2,505,746 | +0.13(+1.54%) |
Jun 10, 2010 | 8.398 | 8.656 | 8.361 | 8.656 | 120 | +0.37(+4.52%) |
Jun 09, 2010 | 8.415 | 8.598 | 8.198 | 8.282 | 3,541,803 | -0.01(-0.10%) |
Jun 08, 2010 | 8.265 | 8.365 | 8.049 | 8.290 | 961 | +0.08(+1.01%) |
Jun 07, 2010 | 8.473 | 8.481 | 8.173 | 8.207 | 4,138,936 | -0.22(-2.57%) |
Jun 04, 2010 | 8.423 | 8.656 | 8.323 | 8.423 | 4,619,980 | -0.31(-3.53%) |
Jun 03, 2010 | 8.739 | 8.881 | 8.623 | 8.731 | 2,789,719 | -0.03(-0.38%) |
Jun 02, 2010 | 8.640 | 8.806 | 8.473 | 8.764 | 3,596,384 | +0.25(+2.93%) |
Jun 01, 2010 | 8.714 | 8.798 | 8.456 | 8.515 | 5,268,325 | -0.35(-3.94%) |
May 28, 2010 | 8.864 | 9.247 | 8.739 | 8.864 | 4,620,321 | -0.31(-3.36%) |
May 27, 2010 | 9.247 | 9.305 | 8.948 | 9.172 | 3,683,034 | +0.18(+2.04%) |
May 26, 2010 | 8.989 | 9.347 | 8.923 | 8.989 | 240 | +0.14(+1.60%) |
May 25, 2010 | 8.365 | 8.898 | 8.223 | 8.848 | 6,571,928 | +0.11(+1.24%) |
May 24, 2010 | 8.839 | 9.139 | 8.714 | 8.739 | 5,907,826 | -0.47(-5.15%) |
May 21, 2010 | 8.873 | 9.364 | 8.789 | 9.214 | 5,492,787 | +0.06(+0.64%) |
May 20, 2010 | 8.889 | 9.256 | 8.764 | 9.156 | 1,182 | -0.46(-4.76%) |
May 19, 2010 | 9.630 | 9.680 | 9.206 | 9.613 | 6,921,391 | -0.07(-0.69%) |
May 18, 2010 | 10.23 | 10.23 | 9.672 | 9.680 | 600 | -0.37(-3.72%) |
May 17, 2010 | 10.28 | 10.30 | 9.838 | 10.05 | 5,673,950 | -0.14(-1.39%) |
May 14, 2010 | 10.20 | 10.63 | 9.988 | 10.20 | 8,282,936 | -0.62(-5.77%) |
May 13, 2010 | 10.85 | 10.96 | 10.58 | 10.82 | 4,066,791 | +0.01(+0.08%) |
May 12, 2010 | 10.90 | 10.90 | 10.65 | 10.81 | 3,671,517 | -0.02(-0.23%) |
May 11, 2010 | 10.95 | 11.07 | 10.80 | 10.84 | 5,624,034 | -0.13(-1.21%) |
May 10, 2010 | 10.97 | 11.10 | 10.78 | 10.97 | 9,065,340 | +0.84(+8.30%) |
May 07, 2010 | 10.53 | 10.55 | 9.896 | 10.13 | 10,091,344 | -0.35(-3.34%) |
May 06, 2010 | 10.48 | 11.10 | 9.880 | 10.48 | 11,954 | -0.64(-5.76%) |
May 05, 2010 | 11.20 | 11.46 | 11.01 | 11.12 | 6,132,454 | -0.43(-3.75%) |
May 04, 2010 | 11.81 | 11.81 | 11.19 | 11.55 | 120 | -0.46(-3.81%) |
May 03, 2010 | 11.66 | 12.09 | 11.61 | 12.01 | 7,012,744 | +0.37(+3.22%) |
Apr 30, 2010 | 12.04 | 12.04 | 11.64 | 11.64 | 5,398,919 | -0.47(-3.92%) |
Apr 29, 2010 | 11.98 | 12.17 | 11.80 | 12.11 | 4,800,762 | +0.28(+2.39%) |
Apr 28, 2010 | 12.15 | 12.19 | 11.69 | 11.83 | 5,387,307 | -0.25(-2.07%) |
Apr 27, 2010 | 12.45 | 12.48 | 12.07 | 12.08 | 6,007 | -0.40(-3.20%) |
Apr 26, 2010 | 12.44 | 12.58 | 12.31 | 12.48 | 6,404,293 | +0.07(+0.60%) |
Apr 23, 2010 | 12.42 | 12.53 | 12.30 | 12.40 | 6,064,916 | +0.05(+0.40%) |
Apr 22, 2010 | 12.58 | 12.61 | 12.03 | 12.35 | 9,165,028 | -0.09(-0.74%) |
Apr 21, 2010 | 12.39 | 12.54 | 12.29 | 12.44 | 5,175,007 | +0.15(+1.22%) |
Apr 20, 2010 | 12.29 | 12.41 | 12.18 | 12.29 | 3,819,865 | +0.07(+0.61%) |
Apr 19, 2010 | 12.06 | 12.30 | 11.92 | 12.22 | 5,683,800 | -0.05(-0.41%) |
Apr 16, 2010 | 12.58 | 12.59 | 11.86 | 12.27 | 8,984,871 | -0.37(-2.96%) |
Apr 15, 2010 | 12.70 | 12.79 | 12.53 | 12.64 | 3,871,138 | -0.06(-0.46%) |
Apr 14, 2010 | 12.85 | 12.89 | 12.51 | 12.70 | 5,800,205 | +0.01(+0.07%) |
Apr 13, 2010 | 12.57 | 12.86 | 12.53 | 12.69 | 8,516,039 | +0.18(+1.46%) |
Apr 12, 2010 | 12.37 | 12.64 | 12.32 | 12.51 | 6,128,972 | +0.25(+2.04%) |
Apr 09, 2010 | 12.23 | 12.28 | 12.13 | 12.26 | 3,091,273 | +0.09(+0.75%) |
Apr 08, 2010 | 12.21 | 12.24 | 11.95 | 12.17 | 3,747,054 | -0.05(-0.41%) |
Apr 07, 2010 | 12.24 | 12.32 | 12.11 | 12.22 | 4,115,977 | +0.03(+0.27%) |
Apr 06, 2010 | 12.04 | 12.28 | 12.04 | 12.19 | 4,027,455 | +0.21(+1.74%) |
Apr 05, 2010 | 11.93 | 12.10 | 11.84 | 11.98 | 4,633,042 | +0.07(+0.63%) |