Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.330 | 7.840 | 7.270 | 7.330 | 4,170 | -0.16(-2.14%) |
Jun 29, 2010 | 7.490 | 8.320 | 7.388 | 7.490 | 400 | -1.11(-12.91%) |
Jun 25, 2010 | 8.600 | 8.700 | 8.430 | 8.600 | 3,332,480 | +0.10(+1.18%) |
Jun 24, 2010 | 8.500 | 8.820 | 8.500 | 8.500 | 1,805,122 | -0.30(-3.41%) |
Jun 23, 2010 | 9.130 | 9.160 | 8.630 | 8.800 | 2,202,913 | -0.26(-2.87%) |
Jun 22, 2010 | 9.060 | 9.580 | 9.020 | 9.060 | 1,429 | -0.24(-2.58%) |
Jun 21, 2010 | 9.530 | 9.740 | 9.180 | 9.300 | 1,469,129 | -0.06(-0.64%) |
Jun 18, 2010 | 9.360 | 9.430 | 9.180 | 9.360 | 1,534,590 | +0.05(+0.54%) |
Jun 17, 2010 | 9.310 | 9.700 | 9.080 | 9.310 | 3,052,229 | -0.24(-2.51%) |
Jun 16, 2010 | 9.740 | 9.970 | 9.510 | 9.550 | 3,426,375 | +0.09(+0.95%) |
Jun 15, 2010 | 9.460 | 9.470 | 9.120 | 9.460 | 3,684 | +0.38(+4.19%) |
Jun 14, 2010 | 9.150 | 9.490 | 9.030 | 9.080 | 1,976,969 | +0.06(+0.67%) |
Jun 11, 2010 | 8.560 | 9.020 | 8.430 | 9.020 | 2,256,315 | +0.29(+3.32%) |
Jun 10, 2010 | 8.730 | 8.730 | 8.320 | 8.730 | 2,308 | +0.60(+7.38%) |
Jun 09, 2010 | 8.500 | 8.700 | 8.070 | 8.130 | 2,652,645 | -0.26(-3.10%) |
Jun 08, 2010 | 8.430 | 8.760 | 8.120 | 8.390 | 2,257,491 | +0.02(+0.24%) |
Jun 07, 2010 | 8.860 | 8.970 | 8.340 | 8.370 | 2,217,722 | -0.45(-5.10%) |
Jun 04, 2010 | 8.820 | 9.300 | 8.750 | 8.820 | 2,507,934 | -0.72(-7.55%) |
Jun 03, 2010 | 9.540 | 9.570 | 9.050 | 9.540 | 2,361,325 | +0.44(+4.84%) |
Jun 02, 2010 | 9.100 | 9.100 | 8.420 | 9.100 | 2,469,449 | +0.63(+7.44%) |
Jun 01, 2010 | 8.470 | 9.025 | 8.470 | 8.470 | 2,015 | -0.50(-5.57%) |
May 28, 2010 | 8.970 | 9.510 | 8.870 | 8.970 | 2,530,686 | -0.29(-3.13%) |
May 27, 2010 | 9.080 | 9.270 | 8.840 | 9.260 | 2,699,740 | +0.63(+7.30%) |
May 26, 2010 | 8.630 | 9.200 | 8.550 | 8.630 | 2,021 | -0.23(-2.60%) |
May 25, 2010 | 8.500 | 8.900 | 8.100 | 8.860 | 9,850 | -0.01(-0.11%) |
May 24, 2010 | 8.270 | 9.190 | 8.100 | 8.870 | 12,411,096 | +0.61(+7.38%) |
May 21, 2010 | 7.600 | 8.470 | 7.500 | 8.260 | 3,643,710 | +0.35(+4.42%) |
May 20, 2010 | 7.659 | 8.060 | 7.580 | 7.910 | 250 | -0.38(-4.58%) |
May 19, 2010 | 8.400 | 8.480 | 7.810 | 8.290 | 4,603,399 | -0.11(-1.31%) |
May 18, 2010 | 8.980 | 8.990 | 8.290 | 8.400 | 3,508,200 | -0.14(-1.64%) |
May 17, 2010 | 9.090 | 9.360 | 8.280 | 8.540 | 4,722,231 | -0.49(-5.43%) |
May 14, 2010 | 9.030 | 9.720 | 8.890 | 9.030 | 3,080,202 | -0.79(-8.04%) |
May 13, 2010 | 10.24 | 10.56 | 9.730 | 9.820 | 2,303,883 | -0.43(-4.20%) |
May 12, 2010 | 9.900 | 10.25 | 9.800 | 10.25 | 1,556,783 | +0.50(+5.13%) |
May 11, 2010 | 9.760 | 9.890 | 9.620 | 9.750 | 2,673,956 | +0.47(+5.06%) |
May 10, 2010 | 9.255 | 9.300 | 9.110 | 9.280 | 3,312,289 | +0.43(+4.86%) |
May 07, 2010 | 9.750 | 9.750 | 8.780 | 8.850 | 3,485,530 | -0.67(-7.04%) |
May 06, 2010 | 9.660 | 10.06 | 8.610 | 9.520 | 600 | -0.23(-2.36%) |
May 05, 2010 | 9.800 | 10.22 | 9.560 | 9.750 | 3,249,727 | -0.61(-5.89%) |
May 04, 2010 | 10.81 | 10.92 | 10.31 | 10.36 | 2,452,596 | -0.75(-6.75%) |
May 03, 2010 | 10.84 | 11.12 | 10.78 | 11.11 | 2,345,202 | +0.35(+3.25%) |
Apr 30, 2010 | 11.35 | 11.73 | 10.53 | 10.76 | 5,868,230 | -0.98(-8.35%) |
Apr 29, 2010 | 11.11 | 11.79 | 11.09 | 11.74 | 3,699,252 | +0.82(+7.51%) |
Apr 28, 2010 | 10.93 | 11.22 | 10.78 | 10.92 | 2,387,994 | +0.15(+1.39%) |
Apr 27, 2010 | 11.70 | 11.70 | 10.74 | 10.77 | 3,301,480 | -0.96(-8.18%) |
Apr 26, 2010 | 11.75 | 12.12 | 11.69 | 11.73 | 1,740,333 | -0.06(-0.51%) |
Apr 23, 2010 | 11.61 | 11.88 | 11.40 | 11.79 | 1,947,891 | +0.41(+3.60%) |
Apr 22, 2010 | 11.01 | 11.49 | 10.91 | 11.38 | 2,060,388 | +0.17(+1.52%) |
Apr 21, 2010 | 10.99 | 11.27 | 10.87 | 11.21 | 2,048,346 | +0.21(+1.91%) |
Apr 20, 2010 | 11.07 | 11.26 | 10.92 | 11.00 | 1,645,025 | +0.01(+0.09%) |
Apr 19, 2010 | 11.01 | 11.10 | 10.60 | 10.99 | 2,457,971 | -0.11(-0.99%) |
Apr 16, 2010 | 11.69 | 11.91 | 10.90 | 11.10 | 4,509,070 | -0.57(-4.88%) |
Apr 15, 2010 | 11.22 | 11.77 | 11.11 | 11.67 | 3,325,807 | +0.58(+5.23%) |
Apr 14, 2010 | 10.61 | 11.11 | 10.61 | 11.09 | 2,077,011 | +0.54(+5.12%) |
Apr 13, 2010 | 10.69 | 10.73 | 10.41 | 10.55 | 1,505,762 | -0.19(-1.77%) |
Apr 12, 2010 | 10.18 | 10.80 | 10.13 | 10.74 | 2,773,687 | +0.65(+6.44%) |
Apr 09, 2010 | 10.28 | 10.39 | 10.06 | 10.09 | 1,642,051 | -0.10(-0.98%) |
Apr 08, 2010 | 10.31 | 10.42 | 10.16 | 10.19 | 1,771,824 | -0.20(-1.92%) |
Apr 07, 2010 | 10.57 | 10.70 | 10.27 | 10.39 | 2,406,268 | -0.19(-1.80%) |
Apr 06, 2010 | 10.40 | 10.67 | 10.22 | 10.58 | 1,725,661 | +0.25(+2.42%) |
Apr 05, 2010 | 10.01 | 10.49 | 9.920 | 10.33 | 4,537,899 | +0.40(+4.03%) |