Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.910 | 10.10 | 9.430 | 9.600 | 4,001,098 | -0.16(-1.64%) |
Jun 29, 2010 | 9.600 | 9.950 | 9.450 | 9.760 | 4,148,022 | -0.15(-1.51%) |
Jun 25, 2010 | 9.510 | 10.15 | 9.420 | 9.910 | 4,919,682 | +0.41(+4.32%) |
Jun 24, 2010 | 9.630 | 9.740 | 9.420 | 9.500 | 3,192,696 | -0.18(-1.86%) |
Jun 23, 2010 | 9.850 | 9.900 | 9.520 | 9.680 | 3,869,293 | -0.12(-1.22%) |
Jun 22, 2010 | 9.810 | 10.33 | 9.730 | 9.800 | 5,439,456 | +0.16(+1.66%) |
Jun 21, 2010 | 10.31 | 10.35 | 9.580 | 9.640 | 5,752,299 | -0.41(-4.08%) |
Jun 18, 2010 | 10.43 | 10.48 | 9.890 | 10.05 | 6,966,298 | -0.55(-5.19%) |
Jun 17, 2010 | 11.05 | 11.12 | 10.46 | 10.60 | 3,841,094 | -0.39(-3.55%) |
Jun 16, 2010 | 10.71 | 11.05 | 10.37 | 10.99 | 5,105,769 | +0.04(+0.37%) |
Jun 15, 2010 | 11.37 | 11.65 | 10.84 | 10.95 | 11,750,725 | -0.99(-8.29%) |
Jun 14, 2010 | 12.36 | 12.37 | 11.90 | 11.94 | 3,183,968 | -0.29(-2.37%) |
Jun 11, 2010 | 11.93 | 12.24 | 11.85 | 12.23 | 2,481,684 | +0.11(+0.91%) |
Jun 10, 2010 | 12.12 | 12.24 | 11.84 | 12.12 | 2,795,142 | +0.20(+1.68%) |
Jun 09, 2010 | 11.91 | 12.34 | 11.78 | 11.92 | 3,289,285 | +0.04(+0.34%) |
Jun 08, 2010 | 12.18 | 12.23 | 11.56 | 11.88 | 4,001,415 | -0.06(-0.50%) |
Jun 07, 2010 | 12.78 | 12.80 | 11.85 | 11.94 | 3,582,404 | -0.41(-3.32%) |
Jun 04, 2010 | 12.30 | 12.77 | 12.20 | 12.35 | 4,475,402 | -0.20(-1.59%) |
Jun 03, 2010 | 12.76 | 12.94 | 12.40 | 12.55 | 3,924,415 | -0.25(-1.95%) |
Jun 02, 2010 | 12.45 | 12.87 | 12.21 | 12.80 | 5,074,741 | +0.60(+4.92%) |
Jun 01, 2010 | 12.53 | 12.88 | 12.20 | 12.20 | 3,775,369 | -0.46(-3.63%) |
May 28, 2010 | 12.08 | 13.04 | 12.20 | 12.66 | 8,380,748 | +0.58(+4.80%) |
May 27, 2010 | 11.99 | 12.13 | 11.84 | 12.08 | 3,536,357 | +0.43(+3.65%) |
May 26, 2010 | 12.41 | 12.45 | 11.51 | 11.65 | 4,483,620 | -0.25(-2.06%) |
May 25, 2010 | 11.51 | 11.92 | 11.02 | 11.90 | 4,565,448 | -0.02(-0.17%) |
May 24, 2010 | 11.43 | 12.15 | 11.36 | 11.92 | 5,220,241 | +0.71(+6.33%) |
May 21, 2010 | 10.77 | 11.57 | 10.66 | 11.21 | 5,694,474 | -0.13(-1.15%) |
May 20, 2010 | 11.38 | 11.84 | 11.27 | 11.34 | 6,605,615 | -0.91(-7.43%) |
May 19, 2010 | 12.80 | 12.85 | 12.06 | 12.25 | 7,935,287 | -0.95(-7.20%) |
May 18, 2010 | 13.10 | 13.68 | 12.75 | 13.20 | 16,993,052 | +0.73(+5.85%) |
May 17, 2010 | 12.02 | 12.54 | 11.96 | 12.47 | 6,250,691 | +0.63(+5.32%) |
May 14, 2010 | 12.12 | 12.20 | 11.62 | 11.84 | 3,843,393 | -0.44(-3.58%) |
May 13, 2010 | 12.43 | 12.60 | 12.11 | 12.28 | 3,917,412 | -0.07(-0.57%) |
May 12, 2010 | 12.36 | 12.53 | 12.05 | 12.35 | 5,987,489 | +0.25(+2.07%) |
May 11, 2010 | 12.38 | 12.44 | 11.18 | 12.10 | 8,206,010 | +0.64(+5.58%) |
May 10, 2010 | 11.30 | 11.67 | 11.14 | 11.46 | 4,219,459 | +0.71(+6.61%) |
May 07, 2010 | 11.23 | 11.85 | 10.36 | 10.75 | 10,595,124 | -0.17(-1.56%) |
May 06, 2010 | 11.81 | 12.24 | 9.390 | 10.92 | 9,848,462 | -1.09(-9.08%) |
May 05, 2010 | 11.40 | 12.25 | 11.08 | 12.01 | 8,828,703 | +0.26(+2.21%) |
May 04, 2010 | 10.00 | 12.00 | 9.650 | 11.75 | 17,486,938 | +1.43(+13.86%) |
May 03, 2010 | 10.50 | 10.62 | 10.17 | 10.32 | 4,377,863 | +0.13(+1.28%) |
Apr 30, 2010 | 10.28 | 10.62 | 10.15 | 10.19 | 5,422,143 | +0.00(+0.00%) |
Apr 29, 2010 | 9.820 | 10.35 | 9.765 | 10.19 | 7,861,710 | +0.50(+5.16%) |
Apr 28, 2010 | 9.650 | 10.03 | 9.560 | 9.690 | 4,607,929 | +0.13(+1.36%) |
Apr 27, 2010 | 9.010 | 9.750 | 8.930 | 9.560 | 7,331,113 | +0.74(+8.39%) |
Apr 26, 2010 | 9.000 | 9.010 | 8.800 | 8.820 | 1,221,744 | -0.11(-1.23%) |
Apr 23, 2010 | 8.890 | 9.000 | 8.760 | 8.930 | 1,151,337 | +0.00(+0.00%) |
Apr 22, 2010 | 8.790 | 8.930 | 8.720 | 8.930 | 1,104,832 | +0.00(+0.00%) |
Apr 21, 2010 | 9.020 | 9.030 | 8.850 | 8.930 | 945,349 | -0.04(-0.45%) |
Apr 20, 2010 | 8.930 | 9.000 | 8.800 | 8.970 | 1,594,734 | +0.16(+1.79%) |
Apr 19, 2010 | 8.980 | 9.080 | 8.710 | 8.812 | 1,804,289 | -0.18(-1.98%) |
Apr 16, 2010 | 9.210 | 9.270 | 8.970 | 8.990 | 2,699,511 | -0.27(-2.92%) |
Apr 15, 2010 | 9.240 | 9.320 | 9.130 | 9.260 | 2,359,692 | +0.14(+1.54%) |
Apr 14, 2010 | 9.180 | 9.310 | 8.920 | 9.120 | 4,205,343 | +0.25(+2.82%) |
Apr 13, 2010 | 8.800 | 8.900 | 8.710 | 8.870 | 1,560,630 | +0.16(+1.84%) |
Apr 12, 2010 | 8.780 | 8.830 | 8.680 | 8.710 | 1,165,274 | -0.08(-0.91%) |
Apr 09, 2010 | 8.720 | 8.940 | 8.660 | 8.790 | 1,536,298 | +0.07(+0.80%) |
Apr 08, 2010 | 8.770 | 8.851 | 8.660 | 8.720 | 1,514,878 | -0.12(-1.36%) |
Apr 07, 2010 | 9.070 | 9.090 | 8.710 | 8.840 | 1,742,118 | -0.26(-2.86%) |
Apr 06, 2010 | 9.050 | 9.150 | 8.920 | 9.100 | 1,261,378 | +0.03(+0.33%) |
Apr 05, 2010 | 8.900 | 9.070 | 8.780 | 9.070 | 1,508,878 | +0.25(+2.83%) |