Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.551 | 9.975 | 9.543 | 9.610 | 20,699,790 | +0.24(+2.55%) |
Jun 29, 2010 | 9.371 | 9.646 | 9.309 | 9.371 | 61,085 | -0.87(-8.48%) |
Jun 25, 2010 | 10.24 | 10.28 | 9.737 | 10.24 | 20,622,476 | +0.43(+4.43%) |
Jun 24, 2010 | 9.946 | 10.03 | 9.697 | 9.804 | 24,752 | -0.19(-1.89%) |
Jun 23, 2010 | 9.796 | 10.04 | 9.721 | 9.993 | 14,434,799 | +0.23(+2.36%) |
Jun 22, 2010 | 9.721 | 10.01 | 9.721 | 9.763 | 11,045 | +0.07(+0.73%) |
Jun 21, 2010 | 9.908 | 10.02 | 9.593 | 9.692 | 10,556,986 | -0.04(-0.40%) |
Jun 18, 2010 | 9.731 | 9.843 | 9.586 | 9.731 | 14,475,299 | -0.12(-1.23%) |
Jun 17, 2010 | 9.943 | 9.960 | 9.609 | 9.852 | 19,688 | -0.02(-0.25%) |
Jun 16, 2010 | 9.759 | 9.934 | 9.680 | 9.877 | 14,871,523 | +0.07(+0.71%) |
Jun 15, 2010 | 9.472 | 9.819 | 9.421 | 9.807 | 14,778,119 | +0.40(+4.30%) |
Jun 14, 2010 | 9.921 | 9.995 | 9.400 | 9.403 | 20,146,454 | -0.50(-5.00%) |
Jun 11, 2010 | 9.731 | 9.898 | 9.675 | 9.898 | 17,732,346 | +0.16(+1.66%) |
Jun 10, 2010 | 9.291 | 9.792 | 9.056 | 9.736 | 101,782 | +0.80(+9.00%) |
Jun 09, 2010 | 8.998 | 9.200 | 8.865 | 8.932 | 16,211,055 | +0.06(+0.70%) |
Jun 08, 2010 | 8.979 | 9.088 | 8.718 | 8.869 | 1,980 | -0.09(-0.96%) |
Jun 07, 2010 | 9.263 | 9.380 | 8.948 | 8.956 | 17,305,346 | -0.27(-2.95%) |
Jun 04, 2010 | 9.228 | 9.845 | 9.175 | 9.228 | 20,816,084 | -0.55(-5.62%) |
Jun 03, 2010 | 10.37 | 10.37 | 9.693 | 9.778 | 19,679,994 | -0.47(-4.60%) |
Jun 02, 2010 | 10.03 | 10.25 | 9.749 | 10.25 | 35,527 | +0.26(+2.62%) |
Jun 01, 2010 | 10.36 | 10.50 | 9.971 | 9.987 | 81,150 | -0.40(-3.86%) |
May 28, 2010 | 10.39 | 10.85 | 10.28 | 10.39 | 13,302,458 | -0.25(-2.38%) |
May 27, 2010 | 10.27 | 10.64 | 10.17 | 10.64 | 15,296,851 | +0.58(+5.77%) |
May 26, 2010 | 10.30 | 10.30 | 9.983 | 10.06 | 16,684 | -0.09(-0.91%) |
May 25, 2010 | 9.927 | 10.17 | 9.798 | 10.15 | 19,907,836 | -0.06(-0.62%) |
May 24, 2010 | 10.54 | 10.56 | 10.15 | 10.22 | 17,607,798 | -0.10(-1.01%) |
May 21, 2010 | 9.837 | 10.39 | 9.663 | 10.32 | 22,366,696 | +0.24(+2.42%) |
May 20, 2010 | 10.19 | 10.32 | 10.06 | 10.08 | 76,013 | -0.58(-5.43%) |
May 19, 2010 | 10.85 | 10.95 | 10.53 | 10.66 | 16,001,204 | -0.15(-1.42%) |
May 18, 2010 | 10.89 | 11.23 | 10.76 | 10.81 | 42,440 | +0.03(+0.32%) |
May 17, 2010 | 11.20 | 11.24 | 10.47 | 10.77 | 13,159,198 | -0.20(-1.81%) |
May 14, 2010 | 10.97 | 11.02 | 10.65 | 10.97 | 14,079,662 | +0.03(+0.29%) |
May 13, 2010 | 11.21 | 11.33 | 10.91 | 10.94 | 9,359,314 | -0.33(-2.92%) |
May 12, 2010 | 11.08 | 11.34 | 11.05 | 11.27 | 16,587,710 | +0.39(+3.56%) |
May 11, 2010 | 11.17 | 11.19 | 10.86 | 10.88 | 37,049 | -0.64(-5.58%) |
May 10, 2010 | 11.42 | 11.53 | 11.40 | 11.53 | 19,203,710 | +0.43(+3.85%) |
May 07, 2010 | 11.38 | 11.58 | 10.99 | 11.10 | 25,062,776 | -0.21(-1.83%) |
May 06, 2010 | 11.31 | 11.95 | 10.45 | 11.31 | 11,227 | -0.32(-2.74%) |
May 05, 2010 | 11.79 | 12.09 | 11.59 | 11.62 | 17,588,580 | -0.18(-1.54%) |
May 04, 2010 | 12.02 | 12.08 | 11.56 | 11.81 | 51,850 | -0.36(-2.99%) |
May 03, 2010 | 12.90 | 12.90 | 12.09 | 12.17 | 23,905,988 | -0.50(-3.94%) |
Apr 30, 2010 | 13.32 | 13.32 | 12.56 | 12.67 | 23,608,446 | -0.18(-1.43%) |
Apr 29, 2010 | 12.72 | 12.88 | 12.61 | 12.85 | 21,494,708 | +0.15(+1.19%) |
Apr 28, 2010 | 12.40 | 12.72 | 12.31 | 12.70 | 15,947,423 | +0.43(+3.50%) |
Apr 27, 2010 | 12.83 | 12.84 | 12.17 | 12.27 | 123,057 | -0.58(-4.53%) |
Apr 26, 2010 | 13.09 | 13.09 | 12.83 | 12.85 | 17,138,440 | -0.03(-0.25%) |
Apr 23, 2010 | 13.29 | 13.30 | 12.83 | 12.89 | 20,141,806 | -0.39(-2.93%) |
Apr 22, 2010 | 13.21 | 13.32 | 13.02 | 13.27 | 15,099,297 | +0.00(+0.03%) |
Apr 21, 2010 | 13.25 | 13.40 | 13.04 | 13.27 | 53,705 | +0.05(+0.41%) |
Apr 20, 2010 | 13.22 | 13.36 | 13.07 | 13.22 | 28,972 | +0.06(+0.45%) |
Apr 19, 2010 | 13.59 | 13.59 | 12.99 | 13.16 | 29,694,108 | -0.47(-3.46%) |
Apr 16, 2010 | 13.69 | 13.92 | 13.54 | 13.63 | 83,758,408 | +0.00(+0.00%) |
Apr 15, 2010 | 13.43 | 13.79 | 13.42 | 13.63 | 27,153,326 | +0.18(+1.32%) |
Apr 14, 2010 | 13.39 | 13.50 | 13.20 | 13.45 | 13,655,554 | -0.01(-0.09%) |
Apr 13, 2010 | 13.69 | 13.69 | 13.27 | 13.46 | 25,015,046 | -0.47(-3.39%) |
Apr 12, 2010 | 13.93 | 14.05 | 13.90 | 13.94 | 9,886,076 | -0.13(-0.94%) |
Apr 09, 2010 | 13.95 | 14.08 | 13.88 | 14.07 | 19,599,834 | +0.21(+1.53%) |
Apr 08, 2010 | 13.89 | 13.99 | 13.76 | 13.85 | 8,772,889 | +0.04(+0.30%) |
Apr 07, 2010 | 13.90 | 14.01 | 13.75 | 13.81 | 8,560,166 | -0.18(-1.30%) |
Apr 06, 2010 | 13.86 | 14.01 | 13.81 | 14.00 | 6,852,114 | +0.07(+0.52%) |
Apr 05, 2010 | 13.89 | 14.08 | 13.81 | 13.92 | 5,930,952 | -0.07(-0.50%) |