Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.206 | 7.361 | 7.111 | 7.146 | 6,038 | -0.08(-1.08%) |
Jun 29, 2010 | 7.499 | 7.612 | 7.197 | 7.223 | 12,611,838 | -0.47(-6.17%) |
Jun 25, 2010 | 7.698 | 7.750 | 7.499 | 7.698 | 12,529,584 | -0.08(-1.00%) |
Jun 24, 2010 | 7.784 | 7.974 | 7.668 | 7.776 | 10,345,853 | -0.03(-0.44%) |
Jun 23, 2010 | 7.637 | 7.944 | 7.465 | 7.810 | 13,427,641 | +0.16(+2.14%) |
Jun 22, 2010 | 7.870 | 7.991 | 7.612 | 7.646 | 579 | -0.25(-3.17%) |
Jun 21, 2010 | 8.173 | 8.259 | 7.862 | 7.896 | 7,835,380 | -0.18(-2.24%) |
Jun 18, 2010 | 8.078 | 8.267 | 8.009 | 8.078 | 11,191,833 | -0.13(-1.58%) |
Jun 17, 2010 | 8.423 | 8.423 | 8.043 | 8.207 | 8,173,287 | -0.21(-2.46%) |
Jun 16, 2010 | 8.431 | 8.656 | 8.250 | 8.414 | 10,759,281 | -0.16(-1.81%) |
Jun 15, 2010 | 8.319 | 8.587 | 8.181 | 8.569 | 1,390 | +0.39(+4.75%) |
Jun 14, 2010 | 8.526 | 8.526 | 8.129 | 8.181 | 12,234,705 | -0.06(-0.73%) |
Jun 11, 2010 | 8.336 | 8.405 | 8.034 | 8.242 | 15,352,156 | -0.19(-2.25%) |
Jun 10, 2010 | 8.069 | 8.604 | 7.965 | 8.431 | 19,571,176 | +0.52(+6.54%) |
Jun 09, 2010 | 8.216 | 8.341 | 7.875 | 7.914 | 12,489,907 | -0.20(-2.45%) |
Jun 08, 2010 | 8.069 | 8.224 | 7.879 | 8.112 | 12,371,235 | +0.00(+0.00%) |
Jun 07, 2010 | 8.509 | 8.613 | 8.095 | 8.112 | 8,623,486 | -0.36(-4.28%) |
Jun 04, 2010 | 8.475 | 8.768 | 8.423 | 8.475 | 13,855,088 | -0.42(-4.75%) |
Jun 03, 2010 | 9.260 | 9.329 | 8.880 | 8.897 | 11,403,705 | -0.37(-4.00%) |
Jun 02, 2010 | 9.061 | 9.303 | 8.997 | 9.269 | 8,285,319 | +0.24(+2.68%) |
Jun 01, 2010 | 9.458 | 9.562 | 9.018 | 9.027 | 10,375,187 | -0.59(-6.10%) |
May 28, 2010 | 9.614 | 9.743 | 9.450 | 9.614 | 10,312,976 | -0.02(-0.18%) |
May 27, 2010 | 9.640 | 9.665 | 9.441 | 9.631 | 7,963,181 | +0.30(+3.24%) |
May 26, 2010 | 9.484 | 9.743 | 9.277 | 9.329 | 12,135,527 | -0.04(-0.46%) |
May 25, 2010 | 8.906 | 9.407 | 8.759 | 9.372 | 12,052,221 | +0.17(+1.88%) |
May 24, 2010 | 9.260 | 9.579 | 9.165 | 9.199 | 8,119,807 | -0.16(-1.66%) |
May 21, 2010 | 9.217 | 9.549 | 9.070 | 9.355 | 10,353,306 | +0.07(+0.74%) |
May 20, 2010 | 9.303 | 9.545 | 9.277 | 9.286 | 10,757,844 | -0.45(-4.61%) |
May 19, 2010 | 9.899 | 10.11 | 9.510 | 9.735 | 9,691,881 | -0.22(-2.17%) |
May 18, 2010 | 10.23 | 10.35 | 9.855 | 9.950 | 115 | -0.10(-1.03%) |
May 17, 2010 | 10.05 | 10.10 | 9.631 | 10.05 | 11,065,063 | +0.05(+0.52%) |
May 14, 2010 | 10.00 | 10.10 | 9.665 | 10.00 | 11,814,008 | -0.20(-1.95%) |
May 13, 2010 | 10.47 | 10.47 | 9.968 | 10.20 | 13,498,287 | -0.32(-3.04%) |
May 12, 2010 | 10.52 | 10.74 | 10.39 | 10.52 | 10,976,735 | +0.04(+0.41%) |
May 11, 2010 | 10.77 | 10.83 | 10.36 | 10.48 | 15,223,555 | -0.08(-0.74%) |
May 10, 2010 | 10.48 | 10.57 | 10.45 | 10.55 | 14,609,068 | +0.91(+9.39%) |
May 07, 2010 | 10.20 | 10.49 | 9.596 | 9.648 | 21,843,774 | -0.63(-6.13%) |
May 06, 2010 | 10.83 | 11.09 | 9.493 | 10.28 | 17,076,584 | -0.72(-6.52%) |
May 05, 2010 | 11.02 | 11.33 | 10.80 | 10.99 | 11,666,621 | -0.31(-2.75%) |
May 04, 2010 | 11.42 | 11.42 | 10.88 | 11.31 | 14,927,626 | -0.25(-2.17%) |
May 03, 2010 | 11.06 | 11.62 | 10.92 | 11.56 | 10,987,549 | +0.26(+2.29%) |
Apr 30, 2010 | 11.79 | 12.00 | 11.24 | 11.30 | 12,154,021 | -0.19(-1.65%) |
Apr 29, 2010 | 11.22 | 11.61 | 11.07 | 11.49 | 8,142,852 | +0.39(+3.50%) |
Apr 28, 2010 | 11.04 | 11.47 | 10.97 | 11.10 | 9,280,911 | +0.20(+1.82%) |
Apr 27, 2010 | 11.18 | 11.38 | 10.87 | 10.90 | 533 | -0.35(-3.14%) |
Apr 26, 2010 | 11.39 | 11.79 | 11.18 | 11.25 | 11,130,288 | -0.13(-1.14%) |
Apr 23, 2010 | 10.81 | 11.81 | 10.80 | 11.38 | 22,531,726 | +0.61(+5.69%) |
Apr 22, 2010 | 10.12 | 10.86 | 10.00 | 10.77 | 18,484,498 | +0.61(+6.03%) |
Apr 21, 2010 | 10.16 | 10.20 | 9.855 | 10.16 | 15,950 | +0.27(+2.71%) |
Apr 20, 2010 | 9.657 | 9.907 | 9.596 | 9.890 | 115 | +0.30(+3.15%) |
Apr 19, 2010 | 9.484 | 9.665 | 9.441 | 9.588 | 5,943,300 | +0.01(+0.09%) |
Apr 16, 2010 | 9.717 | 9.735 | 9.484 | 9.579 | 7,560,859 | -0.15(-1.51%) |
Apr 15, 2010 | 9.795 | 9.855 | 9.691 | 9.726 | 5,669,540 | -0.09(-0.97%) |
Apr 14, 2010 | 9.562 | 9.881 | 9.527 | 9.821 | 8,023,766 | +0.30(+3.17%) |
Apr 13, 2010 | 9.665 | 9.752 | 9.484 | 9.519 | 7,162,867 | -0.17(-1.78%) |
Apr 12, 2010 | 9.709 | 9.752 | 9.536 | 9.691 | 6,413,887 | +0.05(+0.54%) |
Apr 09, 2010 | 9.432 | 9.648 | 9.415 | 9.640 | 6,914,646 | +0.24(+2.57%) |
Apr 08, 2010 | 9.372 | 9.467 | 9.234 | 9.398 | 7,891,489 | +0.01(+0.09%) |
Apr 07, 2010 | 9.622 | 9.640 | 9.294 | 9.389 | 9,981,882 | -0.24(-2.51%) |
Apr 06, 2010 | 9.571 | 9.709 | 9.415 | 9.631 | 7,727,975 | -0.22(-2.19%) |
Apr 05, 2010 | 9.778 | 10.01 | 9.665 | 9.847 | 7,439,251 | +0.25(+2.61%) |