Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.054 | 8.708 | 7.997 | 8.054 | 6,759 | -0.42(-4.93%) |
Jun 29, 2010 | 8.907 | 9.002 | 8.414 | 8.471 | 1,957,566 | -1.00(-10.52%) |
Jun 25, 2010 | 9.467 | 9.533 | 8.993 | 9.467 | 6,233,749 | +0.29(+3.21%) |
Jun 24, 2010 | 9.676 | 9.827 | 9.154 | 9.173 | 1,961,480 | -0.60(-6.12%) |
Jun 23, 2010 | 9.628 | 9.827 | 9.467 | 9.771 | 1,093,072 | +0.21(+2.18%) |
Jun 22, 2010 | 10.03 | 10.09 | 9.543 | 9.562 | 632 | -0.44(-4.36%) |
Jun 21, 2010 | 10.45 | 10.52 | 9.884 | 9.998 | 1,334,551 | -0.28(-2.68%) |
Jun 18, 2010 | 10.27 | 10.56 | 10.22 | 10.27 | 1,010,822 | -0.20(-1.90%) |
Jun 17, 2010 | 10.35 | 10.58 | 10.35 | 10.47 | 1,331,607 | +0.05(+0.45%) |
Jun 16, 2010 | 10.43 | 10.69 | 10.32 | 10.43 | 2,062,667 | -0.18(-1.70%) |
Jun 15, 2010 | 10.67 | 10.83 | 10.43 | 10.61 | 1,291,586 | +0.04(+0.36%) |
Jun 14, 2010 | 10.58 | 10.99 | 10.47 | 10.57 | 2,625,504 | +0.19(+1.83%) |
Jun 11, 2010 | 9.960 | 10.40 | 9.865 | 10.38 | 1,264,070 | +0.24(+2.34%) |
Jun 10, 2010 | 10.23 | 10.29 | 9.799 | 10.14 | 1,806,137 | +0.19(+1.91%) |
Jun 09, 2010 | 10.25 | 10.46 | 9.846 | 9.951 | 2,930,489 | -0.16(-1.60%) |
Jun 08, 2010 | 10.48 | 10.64 | 9.676 | 10.11 | 3,115,110 | -0.10(-1.02%) |
Jun 07, 2010 | 11.34 | 11.42 | 10.21 | 10.22 | 2,248,584 | -1.08(-9.57%) |
Jun 04, 2010 | 11.30 | 11.99 | 11.25 | 11.30 | 1,875,553 | -0.87(-7.17%) |
Jun 03, 2010 | 11.52 | 12.22 | 11.52 | 12.17 | 2,192,199 | +0.65(+5.60%) |
Jun 02, 2010 | 11.54 | 11.60 | 11.25 | 11.53 | 7,789 | +0.25(+2.19%) |
Jun 01, 2010 | 12.02 | 12.24 | 11.26 | 11.28 | 2,696,636 | -1.21(-9.72%) |
May 28, 2010 | 12.49 | 12.84 | 12.28 | 12.49 | 1,431,838 | -0.08(-0.60%) |
May 27, 2010 | 12.27 | 12.57 | 12.14 | 12.57 | 1,514,224 | +0.73(+6.17%) |
May 26, 2010 | 11.99 | 12.99 | 11.71 | 11.84 | 2,203,899 | +0.16(+1.38%) |
May 25, 2010 | 11.44 | 11.72 | 11.15 | 11.68 | 3,049,808 | -0.28(-2.30%) |
May 24, 2010 | 11.95 | 12.37 | 11.88 | 11.95 | 1,809,272 | +0.02(+0.16%) |
May 21, 2010 | 11.14 | 12.14 | 10.99 | 11.93 | 3,325,956 | +0.52(+4.57%) |
May 20, 2010 | 11.70 | 11.95 | 11.38 | 11.41 | 105 | -1.20(-9.55%) |
May 19, 2010 | 12.91 | 13.38 | 12.36 | 12.62 | 2,322,977 | -0.46(-3.48%) |
May 18, 2010 | 13.07 | 14.09 | 12.86 | 13.07 | 210 | +0.51(+4.08%) |
May 17, 2010 | 12.50 | 12.71 | 11.97 | 12.56 | 2,147,615 | +0.04(+0.30%) |
May 14, 2010 | 12.52 | 13.35 | 12.35 | 12.52 | 2,236,555 | -0.46(-3.58%) |
May 13, 2010 | 12.64 | 13.19 | 12.46 | 12.99 | 2,404,896 | +0.23(+1.78%) |
May 12, 2010 | 12.04 | 12.80 | 12.04 | 12.76 | 1,759,761 | +0.85(+7.17%) |
May 11, 2010 | 11.93 | 12.07 | 11.74 | 11.90 | 3,206,716 | +0.15(+1.29%) |
May 10, 2010 | 11.85 | 11.85 | 11.67 | 11.75 | 1,978,611 | +0.40(+3.51%) |
May 07, 2010 | 11.95 | 11.95 | 10.63 | 11.35 | 4,506,161 | -0.33(-2.84%) |
May 06, 2010 | 11.69 | 12.90 | 10.40 | 11.69 | 105 | -0.71(-5.74%) |
May 05, 2010 | 12.90 | 13.20 | 12.33 | 12.40 | 3,032,378 | -0.10(-0.83%) |
May 04, 2010 | 12.43 | 13.04 | 12.22 | 12.50 | 210 | -0.28(-2.15%) |
May 03, 2010 | 12.21 | 12.88 | 12.07 | 12.78 | 2,450,489 | +0.73(+6.06%) |
Apr 30, 2010 | 12.57 | 12.87 | 12.01 | 12.05 | 2,783,674 | -0.50(-4.01%) |
Apr 29, 2010 | 11.76 | 12.71 | 11.76 | 12.55 | 2,907,819 | +0.93(+8.00%) |
Apr 28, 2010 | 11.56 | 11.72 | 11.40 | 11.62 | 1,758,556 | +0.23(+2.00%) |
Apr 27, 2010 | 11.53 | 11.84 | 11.35 | 11.39 | 1,054 | -0.27(-2.28%) |
Apr 26, 2010 | 11.36 | 11.74 | 11.36 | 11.66 | 3,150,876 | +0.44(+3.89%) |
Apr 23, 2010 | 11.03 | 11.47 | 10.97 | 11.22 | 1,440,102 | +0.25(+2.25%) |
Apr 22, 2010 | 10.59 | 11.06 | 10.50 | 10.98 | 1,150,362 | +0.20(+1.85%) |
Apr 21, 2010 | 11.02 | 11.07 | 10.67 | 10.78 | 1,362,048 | -0.28(-2.49%) |
Apr 20, 2010 | 10.70 | 11.15 | 10.43 | 11.05 | 2,198,290 | +0.53(+5.05%) |
Apr 19, 2010 | 10.65 | 10.98 | 10.16 | 10.52 | 1,626,893 | -0.16(-1.51%) |
Apr 16, 2010 | 11.04 | 11.10 | 10.34 | 10.68 | 2,047,736 | -0.44(-3.93%) |
Apr 15, 2010 | 11.20 | 11.56 | 10.84 | 11.12 | 2,357,201 | -0.36(-3.14%) |
Apr 14, 2010 | 11.46 | 11.57 | 11.32 | 11.48 | 2,580,390 | -0.01(-0.08%) |
Apr 13, 2010 | 11.69 | 11.97 | 11.48 | 11.49 | 1,821,118 | -0.23(-1.94%) |
Apr 12, 2010 | 11.58 | 11.81 | 11.38 | 11.72 | 2,284,483 | +0.02(+0.16%) |
Apr 09, 2010 | 11.66 | 11.73 | 11.15 | 11.70 | 4,219,008 | +0.09(+0.82%) |
Apr 08, 2010 | 10.20 | 11.67 | 10.06 | 11.60 | 7,717,048 | +1.29(+12.51%) |
Apr 07, 2010 | 10.23 | 10.43 | 10.15 | 10.31 | 1,000,909 | -0.06(-0.55%) |
Apr 06, 2010 | 9.960 | 10.40 | 9.865 | 10.37 | 2,119,398 | +0.72(+7.47%) |
Apr 05, 2010 | 9.486 | 9.818 | 9.467 | 9.647 | 1,347,377 | +0.23(+2.42%) |