Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.561 | 8.725 | 8.441 | 8.449 | 2,924 | -0.05(-0.61%) |
Jun 29, 2010 | 8.750 | 8.931 | 8.467 | 8.501 | 11,158,079 | -0.50(-5.54%) |
Jun 25, 2010 | 9.000 | 9.086 | 8.819 | 9.000 | 8,368,486 | -0.09(-1.04%) |
Jun 24, 2010 | 9.008 | 9.249 | 8.845 | 9.094 | 11,753,377 | +0.09(+1.05%) |
Jun 23, 2010 | 8.785 | 9.111 | 8.621 | 9.000 | 9,990,419 | +0.21(+2.45%) |
Jun 22, 2010 | 9.043 | 9.171 | 8.733 | 8.785 | 9,499,333 | -0.28(-3.04%) |
Jun 21, 2010 | 9.369 | 9.447 | 9.008 | 9.060 | 8,823,549 | -0.18(-1.95%) |
Jun 18, 2010 | 9.240 | 9.421 | 9.163 | 9.240 | 6,910,506 | -0.16(-1.74%) |
Jun 17, 2010 | 9.618 | 9.644 | 9.137 | 9.404 | 9,617,728 | -0.26(-2.67%) |
Jun 16, 2010 | 9.575 | 9.876 | 9.515 | 9.661 | 9,033,101 | -0.13(-1.32%) |
Jun 15, 2010 | 9.593 | 9.790 | 9.515 | 9.790 | 8,410,189 | +0.28(+2.89%) |
Jun 14, 2010 | 9.756 | 9.808 | 9.447 | 9.515 | 7,825,065 | -0.16(-1.69%) |
Jun 11, 2010 | 9.584 | 9.696 | 9.429 | 9.679 | 7,331,059 | -0.03(-0.35%) |
Jun 10, 2010 | 9.275 | 9.808 | 9.145 | 9.713 | 16,115,334 | +0.65(+7.21%) |
Jun 09, 2010 | 9.524 | 9.541 | 8.991 | 9.060 | 12,813,040 | -0.26(-2.77%) |
Jun 08, 2010 | 9.386 | 9.498 | 8.974 | 9.318 | 15,343,459 | -0.04(-0.46%) |
Jun 07, 2010 | 9.790 | 9.851 | 9.300 | 9.361 | 7,473,175 | -0.39(-3.97%) |
Jun 04, 2010 | 9.747 | 10.04 | 9.670 | 9.747 | 8,455,746 | -0.38(-3.74%) |
Jun 03, 2010 | 10.43 | 10.50 | 10.05 | 10.13 | 9,098,965 | -0.30(-2.88%) |
Jun 02, 2010 | 10.13 | 10.45 | 10.10 | 10.43 | 7,508,025 | +0.31(+3.06%) |
Jun 01, 2010 | 10.40 | 10.56 | 10.11 | 10.12 | 8,841,226 | -0.36(-3.45%) |
May 28, 2010 | 10.48 | 10.73 | 10.42 | 10.48 | 5,696,755 | -0.13(-1.22%) |
May 27, 2010 | 10.53 | 10.62 | 10.25 | 10.61 | 6,854,997 | +0.28(+2.75%) |
May 26, 2010 | 10.68 | 10.89 | 10.29 | 10.32 | 116 | -0.08(-0.74%) |
May 25, 2010 | 10.03 | 10.44 | 9.945 | 10.40 | 12,192,013 | +0.03(+0.33%) |
May 24, 2010 | 10.48 | 10.80 | 10.36 | 10.37 | 7,464,311 | -0.17(-1.63%) |
May 21, 2010 | 10.33 | 10.72 | 10.19 | 10.54 | 12,796,570 | +0.10(+0.99%) |
May 20, 2010 | 10.54 | 10.80 | 10.43 | 10.44 | 12,866,294 | -0.46(-4.18%) |
May 19, 2010 | 11.01 | 11.43 | 10.64 | 10.89 | 16,429,282 | -0.30(-2.69%) |
May 18, 2010 | 11.54 | 11.82 | 11.14 | 11.19 | 349 | -0.24(-2.11%) |
May 17, 2010 | 11.24 | 11.45 | 10.85 | 11.43 | 8,792,957 | +0.16(+1.45%) |
May 14, 2010 | 11.27 | 11.47 | 11.01 | 11.27 | 8,057,679 | -0.30(-2.60%) |
May 13, 2010 | 12.05 | 12.05 | 11.46 | 11.57 | 8,459,012 | -0.50(-4.13%) |
May 12, 2010 | 11.97 | 12.19 | 11.88 | 12.07 | 5,878,909 | +0.20(+1.72%) |
May 11, 2010 | 12.19 | 12.33 | 11.83 | 11.86 | 10,434,557 | -0.09(-0.72%) |
May 10, 2010 | 11.88 | 11.99 | 11.80 | 11.95 | 9,468,873 | +0.75(+6.74%) |
May 07, 2010 | 11.68 | 11.89 | 11.08 | 11.20 | 11,613,245 | -0.48(-4.11%) |
May 06, 2010 | 11.68 | 12.33 | 10.84 | 11.68 | 2,441 | -0.54(-4.46%) |
May 05, 2010 | 12.28 | 12.53 | 12.04 | 12.22 | 9,041,804 | -0.32(-2.56%) |
May 04, 2010 | 12.64 | 12.70 | 12.19 | 12.54 | 10,139,711 | -0.29(-2.27%) |
May 03, 2010 | 12.61 | 13.03 | 12.55 | 12.83 | 8,222,727 | +0.24(+1.91%) |
Apr 30, 2010 | 12.92 | 13.24 | 12.54 | 12.59 | 17,998,190 | +0.39(+3.16%) |
Apr 29, 2010 | 11.79 | 12.36 | 11.68 | 12.21 | 13,012,956 | +0.53(+4.55%) |
Apr 28, 2010 | 11.56 | 43.55 | 11.55 | 11.68 | 8,680,266 | +0.18(+1.57%) |
Apr 27, 2010 | 11.79 | 12.03 | 11.46 | 11.50 | 10,675,429 | -0.40(-3.39%) |
Apr 26, 2010 | 12.20 | 12.41 | 11.84 | 11.90 | 7,464,879 | -0.25(-2.05%) |
Apr 23, 2010 | 11.82 | 12.46 | 11.76 | 12.15 | 14,365,898 | +0.41(+3.51%) |
Apr 22, 2010 | 11.08 | 11.88 | 10.95 | 11.74 | 13,096,730 | +0.61(+5.47%) |
Apr 21, 2010 | 11.13 | 11.23 | 10.84 | 11.13 | 13,998 | +0.19(+1.72%) |
Apr 20, 2010 | 10.64 | 10.96 | 10.51 | 10.94 | 6,908,574 | +0.36(+3.40%) |
Apr 19, 2010 | 10.56 | 10.63 | 10.32 | 10.58 | 5,633,168 | -0.03(-0.24%) |
Apr 16, 2010 | 10.72 | 10.78 | 10.31 | 10.60 | 10,905,113 | -0.20(-1.83%) |
Apr 15, 2010 | 10.83 | 10.92 | 10.72 | 10.80 | 6,545,076 | -0.04(-0.39%) |
Apr 14, 2010 | 10.50 | 10.98 | 10.49 | 10.84 | 11,879,622 | +0.40(+3.86%) |
Apr 13, 2010 | 10.32 | 10.52 | 10.30 | 10.44 | 8,095,854 | +0.13(+1.25%) |
Apr 12, 2010 | 10.45 | 10.49 | 10.19 | 10.31 | 7,870,698 | -0.09(-0.91%) |
Apr 09, 2010 | 10.32 | 10.45 | 10.27 | 10.41 | 4,514,707 | +0.11(+1.08%) |
Apr 08, 2010 | 10.20 | 10.31 | 10.07 | 10.30 | 9,233,130 | +0.07(+0.67%) |
Apr 07, 2010 | 10.75 | 10.76 | 10.17 | 10.23 | 13,432,214 | -0.51(-4.71%) |
Apr 06, 2010 | 10.73 | 10.79 | 10.56 | 10.73 | 6,520,961 | -0.03(-0.24%) |
Apr 05, 2010 | 10.82 | 10.96 | 10.68 | 10.76 | 5,091,318 | +0.03(+0.32%) |