Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.084 | 8.741 | 8.027 | 8.084 | 6,733 | -0.42(-4.93%) |
Jun 29, 2010 | 8.941 | 9.037 | 8.446 | 8.503 | 1,950,120 | -1.00(-10.52%) |
Jun 25, 2010 | 9.503 | 9.570 | 9.027 | 9.503 | 6,210,038 | +0.30(+3.21%) |
Jun 24, 2010 | 9.713 | 9.865 | 9.189 | 9.208 | 1,954,019 | -0.60(-6.12%) |
Jun 23, 2010 | 9.665 | 9.865 | 9.503 | 9.808 | 1,088,914 | +0.21(+2.18%) |
Jun 22, 2010 | 10.06 | 10.13 | 9.579 | 9.598 | 630 | -0.44(-4.36%) |
Jun 21, 2010 | 10.49 | 10.56 | 9.922 | 10.04 | 1,329,475 | -0.28(-2.68%) |
Jun 18, 2010 | 10.31 | 10.60 | 10.26 | 10.31 | 1,006,977 | -0.20(-1.90%) |
Jun 17, 2010 | 10.39 | 10.62 | 10.39 | 10.51 | 1,326,542 | +0.05(+0.45%) |
Jun 16, 2010 | 10.47 | 10.73 | 10.36 | 10.46 | 2,054,821 | -0.18(-1.70%) |
Jun 15, 2010 | 10.71 | 10.87 | 10.47 | 10.65 | 1,286,673 | +0.04(+0.36%) |
Jun 14, 2010 | 10.62 | 11.04 | 10.51 | 10.61 | 2,615,517 | +0.19(+1.83%) |
Jun 11, 2010 | 9.998 | 10.44 | 9.903 | 10.42 | 1,259,262 | +0.24(+2.34%) |
Jun 10, 2010 | 10.26 | 10.33 | 9.836 | 10.18 | 1,799,267 | +0.19(+1.91%) |
Jun 09, 2010 | 10.29 | 10.50 | 9.884 | 9.989 | 2,919,342 | -0.16(-1.60%) |
Jun 08, 2010 | 10.52 | 10.68 | 9.713 | 10.15 | 3,103,262 | -0.10(-1.02%) |
Jun 07, 2010 | 11.38 | 11.46 | 10.25 | 10.26 | 2,240,031 | -1.09(-9.57%) |
Jun 04, 2010 | 11.34 | 12.04 | 11.29 | 11.34 | 1,868,419 | -0.88(-7.17%) |
Jun 03, 2010 | 11.56 | 12.26 | 11.56 | 12.22 | 2,183,861 | +0.65(+5.60%) |
Jun 02, 2010 | 11.59 | 11.65 | 11.29 | 11.57 | 7,759 | +0.25(+2.19%) |
Jun 01, 2010 | 12.06 | 12.28 | 11.30 | 11.32 | 2,686,379 | -1.22(-9.72%) |
May 28, 2010 | 12.54 | 12.89 | 12.33 | 12.54 | 1,426,392 | -0.08(-0.60%) |
May 27, 2010 | 12.32 | 12.62 | 12.19 | 12.62 | 1,508,464 | +0.73(+6.17%) |
May 26, 2010 | 12.04 | 13.04 | 11.75 | 11.88 | 2,195,517 | +0.16(+1.38%) |
May 25, 2010 | 11.48 | 11.76 | 11.19 | 11.72 | 3,038,207 | -0.28(-2.30%) |
May 24, 2010 | 12.00 | 12.42 | 11.92 | 12.00 | 1,802,390 | +0.02(+0.16%) |
May 21, 2010 | 11.18 | 12.19 | 11.04 | 11.98 | 3,313,306 | +0.52(+4.57%) |
May 20, 2010 | 11.74 | 12.00 | 11.43 | 11.46 | 105 | -1.21(-9.55%) |
May 19, 2010 | 12.96 | 13.43 | 12.41 | 12.66 | 2,314,141 | -0.46(-3.48%) |
May 18, 2010 | 13.12 | 14.14 | 12.91 | 13.12 | 210 | +0.51(+4.08%) |
May 17, 2010 | 12.55 | 12.76 | 12.02 | 12.61 | 2,139,446 | +0.04(+0.30%) |
May 14, 2010 | 12.57 | 13.40 | 12.40 | 12.57 | 2,228,048 | -0.47(-3.58%) |
May 13, 2010 | 12.69 | 13.24 | 12.51 | 13.04 | 2,395,749 | +0.23(+1.78%) |
May 12, 2010 | 12.08 | 12.85 | 12.08 | 12.81 | 1,753,067 | +0.86(+7.17%) |
May 11, 2010 | 11.98 | 12.11 | 11.78 | 11.95 | 3,194,519 | +0.15(+1.29%) |
May 10, 2010 | 11.89 | 11.89 | 11.71 | 11.80 | 1,971,085 | +0.40(+3.51%) |
May 07, 2010 | 12.00 | 12.00 | 10.67 | 11.40 | 4,489,021 | -0.33(-2.84%) |
May 06, 2010 | 11.73 | 12.95 | 10.44 | 11.73 | 105 | -0.71(-5.74%) |
May 05, 2010 | 12.95 | 13.25 | 12.38 | 12.45 | 3,020,844 | -0.10(-0.84%) |
May 04, 2010 | 12.47 | 13.09 | 12.26 | 12.55 | 210 | -0.28(-2.15%) |
May 03, 2010 | 12.26 | 12.93 | 12.11 | 12.83 | 2,441,168 | +0.73(+6.06%) |
Apr 30, 2010 | 12.62 | 12.92 | 12.05 | 12.09 | 2,773,086 | -0.50(-4.01%) |
Apr 29, 2010 | 11.81 | 12.76 | 11.81 | 12.60 | 2,896,759 | +0.93(+8.00%) |
Apr 28, 2010 | 11.61 | 11.76 | 11.45 | 11.66 | 1,751,867 | +0.23(+2.00%) |
Apr 27, 2010 | 11.57 | 11.88 | 11.40 | 11.44 | 1,050 | -0.27(-2.28%) |
Apr 26, 2010 | 11.41 | 11.79 | 11.41 | 11.70 | 3,138,891 | +0.44(+3.89%) |
Apr 23, 2010 | 11.07 | 11.51 | 11.01 | 11.26 | 1,434,624 | +0.25(+2.25%) |
Apr 22, 2010 | 10.63 | 11.10 | 10.54 | 11.02 | 1,145,987 | +0.20(+1.85%) |
Apr 21, 2010 | 11.06 | 11.11 | 10.71 | 10.82 | 1,356,867 | -0.28(-2.49%) |
Apr 20, 2010 | 10.74 | 11.19 | 10.47 | 11.09 | 2,189,929 | +0.53(+5.05%) |
Apr 19, 2010 | 10.69 | 11.02 | 10.20 | 10.56 | 1,620,705 | -0.16(-1.51%) |
Apr 16, 2010 | 11.08 | 11.14 | 10.38 | 10.72 | 2,039,947 | -0.44(-3.92%) |
Apr 15, 2010 | 11.25 | 11.61 | 10.88 | 11.16 | 2,348,235 | -0.36(-3.14%) |
Apr 14, 2010 | 11.50 | 11.62 | 11.36 | 11.52 | 2,570,575 | -0.01(-0.08%) |
Apr 13, 2010 | 11.73 | 12.02 | 11.52 | 11.53 | 1,814,191 | -0.23(-1.94%) |
Apr 12, 2010 | 11.63 | 11.86 | 11.43 | 11.76 | 2,275,793 | +0.02(+0.16%) |
Apr 09, 2010 | 11.70 | 11.78 | 11.19 | 11.74 | 4,202,960 | +0.10(+0.82%) |
Apr 08, 2010 | 10.24 | 11.71 | 10.10 | 11.65 | 7,687,695 | +1.29(+12.51%) |
Apr 07, 2010 | 10.26 | 10.47 | 10.19 | 10.35 | 997,102 | -0.06(-0.55%) |
Apr 06, 2010 | 9.998 | 10.44 | 9.903 | 10.41 | 2,111,336 | +0.72(+7.47%) |
Apr 05, 2010 | 9.522 | 9.855 | 9.503 | 9.684 | 1,342,252 | +0.23(+2.42%) |