Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.059 | 8.714 | 8.002 | 8.059 | 6,754 | -0.42(-4.93%) |
Jun 29, 2010 | 8.914 | 9.009 | 8.420 | 8.477 | 1,956,148 | -1.00(-10.52%) |
Jun 25, 2010 | 9.474 | 9.540 | 8.999 | 9.474 | 6,229,231 | +0.29(+3.21%) |
Jun 24, 2010 | 9.683 | 9.835 | 9.161 | 9.180 | 1,960,058 | -0.60(-6.12%) |
Jun 23, 2010 | 9.635 | 9.835 | 9.474 | 9.778 | 1,092,280 | +0.21(+2.18%) |
Jun 22, 2010 | 10.03 | 10.10 | 9.550 | 9.569 | 632 | -0.44(-4.36%) |
Jun 21, 2010 | 10.46 | 10.53 | 9.892 | 10.01 | 1,333,584 | -0.28(-2.68%) |
Jun 18, 2010 | 10.28 | 10.57 | 10.22 | 10.28 | 1,010,089 | -0.20(-1.90%) |
Jun 17, 2010 | 10.36 | 10.58 | 10.36 | 10.48 | 1,330,642 | +0.05(+0.45%) |
Jun 16, 2010 | 10.44 | 10.69 | 10.33 | 10.43 | 2,061,172 | -0.18(-1.70%) |
Jun 15, 2010 | 10.68 | 10.84 | 10.44 | 10.61 | 1,290,650 | +0.04(+0.36%) |
Jun 14, 2010 | 10.58 | 11.00 | 10.48 | 10.57 | 2,623,601 | +0.19(+1.83%) |
Jun 11, 2010 | 9.967 | 10.40 | 9.873 | 10.39 | 1,263,154 | +0.24(+2.34%) |
Jun 10, 2010 | 10.23 | 10.30 | 9.806 | 10.15 | 1,804,828 | +0.19(+1.91%) |
Jun 09, 2010 | 10.26 | 10.47 | 9.854 | 9.958 | 2,928,365 | -0.16(-1.59%) |
Jun 08, 2010 | 10.49 | 10.65 | 9.683 | 10.12 | 3,112,853 | -0.10(-1.02%) |
Jun 07, 2010 | 11.34 | 11.43 | 10.21 | 10.22 | 2,246,955 | -1.08(-9.57%) |
Jun 04, 2010 | 11.31 | 12.00 | 11.26 | 11.31 | 1,874,194 | -0.87(-7.17%) |
Jun 03, 2010 | 11.52 | 12.23 | 11.52 | 12.18 | 2,190,610 | +0.65(+5.60%) |
Jun 02, 2010 | 11.55 | 11.61 | 11.26 | 11.53 | 7,783 | +0.25(+2.19%) |
Jun 01, 2010 | 12.03 | 12.25 | 11.27 | 11.29 | 2,694,682 | -1.22(-9.72%) |
May 28, 2010 | 12.50 | 12.85 | 12.29 | 12.50 | 1,430,800 | -0.08(-0.60%) |
May 27, 2010 | 12.28 | 12.58 | 12.15 | 12.58 | 1,513,126 | +0.73(+6.17%) |
May 26, 2010 | 12.00 | 13.00 | 11.71 | 11.85 | 2,202,302 | +0.16(+1.38%) |
May 25, 2010 | 11.45 | 11.72 | 11.15 | 11.69 | 3,047,598 | -0.28(-2.30%) |
May 24, 2010 | 11.96 | 12.38 | 11.89 | 11.96 | 1,807,961 | +0.02(+0.16%) |
May 21, 2010 | 11.14 | 12.15 | 11.00 | 11.94 | 3,323,546 | +0.52(+4.57%) |
May 20, 2010 | 11.70 | 11.96 | 11.39 | 11.42 | 105 | -1.21(-9.55%) |
May 19, 2010 | 12.92 | 13.38 | 12.37 | 12.63 | 2,321,294 | -0.46(-3.48%) |
May 18, 2010 | 13.08 | 14.10 | 12.87 | 13.08 | 210 | +0.51(+4.08%) |
May 17, 2010 | 12.51 | 12.72 | 11.98 | 12.57 | 2,146,059 | +0.04(+0.30%) |
May 14, 2010 | 12.53 | 13.36 | 12.36 | 12.53 | 2,234,934 | -0.47(-3.58%) |
May 13, 2010 | 12.65 | 13.20 | 12.47 | 13.00 | 2,403,153 | +0.23(+1.78%) |
May 12, 2010 | 12.05 | 12.81 | 12.05 | 12.77 | 1,758,486 | +0.85(+7.17%) |
May 11, 2010 | 11.94 | 12.07 | 11.74 | 11.91 | 3,204,392 | +0.15(+1.29%) |
May 10, 2010 | 11.86 | 11.86 | 11.68 | 11.76 | 1,977,177 | +0.40(+3.51%) |
May 07, 2010 | 11.96 | 11.96 | 10.64 | 11.36 | 4,502,896 | -0.33(-2.84%) |
May 06, 2010 | 11.70 | 12.91 | 10.40 | 11.70 | 105 | -0.71(-5.74%) |
May 05, 2010 | 12.91 | 13.21 | 12.34 | 12.41 | 3,030,180 | -0.10(-0.83%) |
May 04, 2010 | 12.44 | 13.05 | 12.23 | 12.51 | 210 | -0.28(-2.15%) |
May 03, 2010 | 12.22 | 12.89 | 12.07 | 12.79 | 2,448,713 | +0.73(+6.06%) |
Apr 30, 2010 | 12.58 | 12.88 | 12.02 | 12.06 | 2,781,657 | -0.50(-4.01%) |
Apr 29, 2010 | 11.77 | 12.72 | 11.77 | 12.56 | 2,905,712 | +0.93(+8.00%) |
Apr 28, 2010 | 11.57 | 11.72 | 11.41 | 11.63 | 1,757,281 | +0.23(+2.00%) |
Apr 27, 2010 | 11.53 | 11.85 | 11.36 | 11.40 | 1,053 | -0.27(-2.28%) |
Apr 26, 2010 | 11.37 | 11.75 | 11.37 | 11.67 | 3,148,593 | +0.44(+3.89%) |
Apr 23, 2010 | 11.04 | 11.48 | 10.97 | 11.23 | 1,439,058 | +0.25(+2.25%) |
Apr 22, 2010 | 10.59 | 11.07 | 10.51 | 10.98 | 1,149,529 | +0.20(+1.85%) |
Apr 21, 2010 | 11.03 | 11.08 | 10.68 | 10.78 | 1,361,061 | -0.28(-2.49%) |
Apr 20, 2010 | 10.71 | 11.15 | 10.44 | 11.06 | 2,196,697 | +0.53(+5.05%) |
Apr 19, 2010 | 10.66 | 10.98 | 10.17 | 10.53 | 1,625,714 | -0.16(-1.51%) |
Apr 16, 2010 | 11.05 | 11.11 | 10.35 | 10.69 | 2,046,252 | -0.44(-3.92%) |
Apr 15, 2010 | 11.21 | 11.57 | 10.85 | 11.13 | 2,355,493 | -0.36(-3.14%) |
Apr 14, 2010 | 11.47 | 11.58 | 11.32 | 11.49 | 2,578,520 | -0.01(-0.08%) |
Apr 13, 2010 | 11.70 | 11.98 | 11.49 | 11.50 | 1,819,798 | -0.23(-1.94%) |
Apr 12, 2010 | 11.59 | 11.82 | 11.39 | 11.72 | 2,282,827 | +0.02(+0.16%) |
Apr 09, 2010 | 11.67 | 11.74 | 11.15 | 11.70 | 4,215,951 | +0.09(+0.82%) |
Apr 08, 2010 | 10.20 | 11.68 | 10.07 | 11.61 | 7,711,456 | +1.29(+12.51%) |
Apr 07, 2010 | 10.23 | 10.44 | 10.16 | 10.32 | 1,000,184 | -0.06(-0.55%) |
Apr 06, 2010 | 9.967 | 10.40 | 9.873 | 10.38 | 2,117,862 | +0.72(+7.47%) |
Apr 05, 2010 | 9.493 | 9.825 | 9.474 | 9.654 | 1,346,401 | +0.23(+2.42%) |