Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.872 | 9.282 | 8.547 | 8.637 | 82,789 | -0.26(-2.95%) |
Jun 29, 2010 | 8.898 | 9.606 | 8.751 | 8.900 | 43,950 | -1.39(-13.51%) |
Jun 25, 2010 | 10.29 | 10.41 | 9.642 | 10.29 | 60,472,128 | +0.50(+5.05%) |
Jun 24, 2010 | 10.01 | 10.26 | 9.722 | 9.796 | 35,246 | -0.47(-4.57%) |
Jun 23, 2010 | 10.30 | 10.66 | 9.917 | 10.27 | 60,080,388 | -0.12(-1.16%) |
Jun 22, 2010 | 11.20 | 11.55 | 10.33 | 10.39 | 40,869 | -0.68(-6.16%) |
Jun 21, 2010 | 11.96 | 12.02 | 10.87 | 11.07 | 54,805,712 | -0.35(-3.07%) |
Jun 18, 2010 | 11.42 | 11.70 | 11.23 | 11.42 | 32,936,638 | +0.04(+0.38%) |
Jun 17, 2010 | 11.55 | 11.61 | 10.99 | 11.38 | 11,207 | +0.02(+0.19%) |
Jun 16, 2010 | 11.20 | 11.70 | 11.13 | 11.35 | 40,913,808 | -0.11(-0.93%) |
Jun 15, 2010 | 10.98 | 11.58 | 10.84 | 11.46 | 51,498 | +0.78(+7.27%) |
Jun 14, 2010 | 10.92 | 11.25 | 10.61 | 10.68 | 49,162,744 | +0.18(+1.76%) |
Jun 11, 2010 | 9.732 | 10.53 | 9.670 | 10.50 | 44,870,408 | +0.41(+4.04%) |
Jun 10, 2010 | 9.637 | 10.10 | 9.528 | 10.09 | 39,716 | +0.96(+10.48%) |
Jun 09, 2010 | 9.341 | 9.801 | 8.993 | 9.135 | 64,972,432 | +0.03(+0.36%) |
Jun 08, 2010 | 9.239 | 9.448 | 8.614 | 9.102 | 81,763 | -0.06(-0.64%) |
Jun 07, 2010 | 10.07 | 10.17 | 9.133 | 9.161 | 57,040,480 | -0.76(-7.69%) |
Jun 04, 2010 | 9.924 | 11.04 | 9.824 | 9.924 | 69,140,648 | -1.66(-14.30%) |
Jun 03, 2010 | 11.31 | 11.75 | 11.13 | 11.58 | 53,099,932 | +0.35(+3.14%) |
Jun 02, 2010 | 10.54 | 11.24 | 10.24 | 11.23 | 94,575 | +0.89(+8.57%) |
Jun 01, 2010 | 11.04 | 11.49 | 10.33 | 10.34 | 63,368 | -1.04(-9.14%) |
May 28, 2010 | 11.38 | 11.86 | 11.10 | 11.38 | 58,721,908 | -0.45(-3.84%) |
May 27, 2010 | 11.26 | 11.84 | 11.02 | 11.84 | 55,914,824 | +1.37(+13.06%) |
May 26, 2010 | 10.53 | 11.27 | 10.31 | 10.47 | 58,547 | +0.05(+0.50%) |
May 25, 2010 | 9.746 | 10.44 | 9.225 | 10.42 | 156,714 | -0.01(-0.14%) |
May 24, 2010 | 10.71 | 11.03 | 10.39 | 10.43 | 47,380,208 | -0.43(-3.95%) |
May 21, 2010 | 9.893 | 11.14 | 9.749 | 10.86 | 77,514,272 | +0.44(+4.20%) |
May 20, 2010 | 11.32 | 11.49 | 10.39 | 10.42 | 199,741 | -1.86(-15.12%) |
May 19, 2010 | 12.56 | 12.97 | 11.73 | 12.28 | 61,974,692 | -0.51(-4.02%) |
May 18, 2010 | 14.02 | 14.14 | 12.60 | 12.79 | 109,015 | -0.69(-5.15%) |
May 17, 2010 | 13.66 | 13.98 | 12.38 | 13.49 | 47,157,056 | +0.07(+0.55%) |
May 14, 2010 | 13.41 | 13.97 | 12.85 | 13.41 | 51,077,616 | -0.83(-5.81%) |
May 13, 2010 | 14.57 | 14.96 | 14.03 | 14.24 | 17,306 | +0.56(+4.09%) |
May 12, 2010 | 13.65 | 14.71 | 13.60 | 13.68 | 37,432,964 | +0.26(+1.91%) |
May 11, 2010 | 13.55 | 14.01 | 13.35 | 13.43 | 11,608 | +0.23(+1.76%) |
May 10, 2010 | 12.69 | 13.19 | 12.61 | 13.19 | 40,964,204 | +1.90(+16.87%) |
May 07, 2010 | 12.01 | 12.52 | 10.90 | 11.29 | 71,713,920 | -1.13(-9.12%) |
May 06, 2010 | 12.42 | 14.05 | 12.42 | 12.42 | 19,290 | -1.38(-9.99%) |
May 05, 2010 | 13.97 | 14.51 | 13.69 | 13.80 | 42,400,800 | -0.72(-4.97%) |
May 04, 2010 | 15.34 | 15.35 | 14.24 | 14.52 | 52,612 | -1.51(-9.44%) |
May 03, 2010 | 15.32 | 16.07 | 15.30 | 16.04 | 27,054,190 | +1.01(+6.69%) |
Apr 30, 2010 | 16.46 | 16.56 | 14.98 | 15.03 | 32,076,686 | -1.44(-8.75%) |
Apr 29, 2010 | 15.84 | 16.48 | 15.56 | 16.47 | 30,721,178 | +0.97(+6.23%) |
Apr 28, 2010 | 15.70 | 15.82 | 15.27 | 15.51 | 34,918,820 | +0.07(+0.46%) |
Apr 27, 2010 | 16.36 | 16.83 | 15.33 | 15.43 | 2,110 | -1.13(-6.80%) |
Apr 26, 2010 | 16.78 | 17.11 | 16.54 | 16.56 | 34,372,908 | -0.21(-1.24%) |
Apr 23, 2010 | 16.37 | 16.82 | 16.09 | 16.77 | 33,828,524 | +0.50(+3.10%) |
Apr 22, 2010 | 15.28 | 16.35 | 15.04 | 16.26 | 36,042,612 | +0.51(+3.22%) |
Apr 21, 2010 | 15.51 | 15.84 | 15.33 | 15.76 | 32,061,360 | +0.33(+2.17%) |
Apr 20, 2010 | 15.06 | 15.45 | 14.88 | 15.42 | 16,884 | +0.58(+3.88%) |
Apr 19, 2010 | 14.79 | 15.22 | 14.20 | 14.85 | 39,477,516 | -0.21(-1.37%) |
Apr 16, 2010 | 15.52 | 15.68 | 14.70 | 15.05 | 55,682,352 | -0.60(-3.81%) |
Apr 15, 2010 | 15.49 | 15.74 | 15.45 | 15.65 | 31,948,510 | +0.14(+0.93%) |
Apr 14, 2010 | 14.83 | 15.51 | 14.76 | 15.51 | 30,403,456 | +0.95(+6.49%) |
Apr 13, 2010 | 14.38 | 14.59 | 14.11 | 14.56 | 24,064,778 | +0.10(+0.69%) |
Apr 12, 2010 | 14.32 | 14.56 | 14.22 | 14.46 | 23,908,936 | +0.17(+1.20%) |
Apr 09, 2010 | 14.12 | 14.31 | 13.86 | 14.29 | 25,896,014 | +0.21(+1.50%) |
Apr 08, 2010 | 13.97 | 14.28 | 13.66 | 14.08 | 24,923,742 | -0.04(-0.27%) |
Apr 07, 2010 | 14.20 | 14.35 | 13.84 | 14.12 | 31,361,964 | -0.12(-0.87%) |
Apr 06, 2010 | 13.87 | 14.35 | 13.78 | 14.24 | 22,566,214 | +0.42(+3.03%) |
Apr 05, 2010 | 13.38 | 14.02 | 13.27 | 13.82 | 20,250,022 | +0.57(+4.27%) |