Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.821 | 8.126 | 7.711 | 7.794 | 144 | +0.05(+0.63%) |
Jun 29, 2010 | 8.237 | 8.237 | 7.662 | 7.745 | 2,527,436 | -0.72(-8.50%) |
Jun 25, 2010 | 8.465 | 8.514 | 8.327 | 8.465 | 796,501 | +0.01(+0.16%) |
Jun 24, 2010 | 8.507 | 8.589 | 8.382 | 8.451 | 596,885 | -0.12(-1.45%) |
Jun 23, 2010 | 8.555 | 8.617 | 8.389 | 8.576 | 793,501 | +0.05(+0.57%) |
Jun 22, 2010 | 8.687 | 8.742 | 8.479 | 8.527 | 841,210 | -0.19(-2.14%) |
Jun 21, 2010 | 8.839 | 8.984 | 8.631 | 8.714 | 795,183 | +0.01(+0.08%) |
Jun 18, 2010 | 8.707 | 8.721 | 8.507 | 8.707 | 804,034 | +0.12(+1.37%) |
Jun 17, 2010 | 8.694 | 8.694 | 8.347 | 8.590 | 1,604,996 | -0.08(-0.88%) |
Jun 16, 2010 | 8.520 | 8.790 | 8.520 | 8.666 | 1,227,945 | -0.01(-0.16%) |
Jun 15, 2010 | 8.797 | 8.860 | 8.614 | 8.680 | 433 | +0.09(+1.05%) |
Jun 14, 2010 | 8.894 | 8.894 | 8.562 | 8.590 | 819,598 | -0.11(-1.27%) |
Jun 11, 2010 | 8.500 | 8.700 | 8.424 | 8.700 | 724,761 | +0.12(+1.45%) |
Jun 10, 2010 | 8.417 | 8.624 | 8.417 | 8.576 | 1,174,985 | +0.33(+3.94%) |
Jun 09, 2010 | 8.341 | 8.597 | 8.174 | 8.251 | 1,942,997 | -0.03(-0.33%) |
Jun 08, 2010 | 8.527 | 8.652 | 8.133 | 8.278 | 3,066,110 | -0.24(-2.84%) |
Jun 07, 2010 | 8.825 | 8.936 | 8.472 | 8.520 | 1,887,235 | -0.30(-3.45%) |
Jun 04, 2010 | 8.825 | 9.136 | 8.756 | 8.825 | 2,213,193 | -0.48(-5.13%) |
Jun 03, 2010 | 9.441 | 9.483 | 9.143 | 9.303 | 1,726,188 | -0.15(-1.61%) |
Jun 02, 2010 | 9.226 | 9.517 | 9.136 | 9.455 | 1,099,192 | +0.24(+2.63%) |
Jun 01, 2010 | 9.275 | 9.469 | 9.157 | 9.213 | 1,342,854 | -0.17(-1.84%) |
May 28, 2010 | 9.386 | 9.739 | 9.316 | 9.386 | 1,583,509 | -0.30(-3.07%) |
May 27, 2010 | 9.455 | 9.801 | 9.351 | 9.683 | 1,665,302 | +0.46(+4.95%) |
May 26, 2010 | 9.579 | 9.586 | 9.206 | 9.226 | 2,023,301 | +0.08(+0.83%) |
May 25, 2010 | 8.555 | 9.178 | 8.541 | 9.150 | 1,805 | +0.17(+1.93%) |
May 24, 2010 | 9.157 | 9.275 | 8.977 | 8.977 | 1,592,759 | -0.25(-2.70%) |
May 21, 2010 | 8.597 | 9.427 | 8.444 | 9.226 | 3,687,430 | +0.37(+4.14%) |
May 20, 2010 | 8.714 | 8.998 | 8.708 | 8.860 | 361 | -0.44(-4.76%) |
May 19, 2010 | 9.213 | 9.316 | 9.019 | 9.303 | 1,205,690 | -0.01(-0.15%) |
May 18, 2010 | 9.400 | 9.579 | 9.296 | 9.316 | 1,779,185 | -0.04(-0.44%) |
May 17, 2010 | 9.732 | 9.732 | 9.126 | 9.358 | 2,026,178 | -0.29(-3.01%) |
May 14, 2010 | 9.649 | 9.995 | 9.434 | 9.649 | 1,932,576 | -0.44(-4.32%) |
May 13, 2010 | 10.03 | 10.22 | 10.00 | 10.08 | 1,078,678 | +0.10(+0.97%) |
May 12, 2010 | 10.05 | 10.10 | 9.863 | 9.988 | 1,503,895 | +0.04(+0.42%) |
May 11, 2010 | 10.02 | 10.03 | 9.898 | 9.946 | 2,312,839 | +0.21(+2.13%) |
May 10, 2010 | 9.718 | 9.780 | 9.697 | 9.739 | 2,201,812 | +0.74(+8.23%) |
May 07, 2010 | 9.510 | 9.593 | 8.984 | 8.998 | 2,890,489 | -0.34(-3.63%) |
May 06, 2010 | 9.344 | 10.17 | 9.053 | 9.337 | 3,344 | -0.66(-6.58%) |
May 05, 2010 | 10.27 | 10.52 | 9.953 | 9.995 | 2,528,112 | -0.35(-3.41%) |
May 04, 2010 | 10.60 | 10.72 | 10.30 | 10.35 | 1,937,744 | -0.45(-4.17%) |
May 03, 2010 | 10.60 | 10.98 | 10.58 | 10.80 | 1,217,477 | +0.19(+1.83%) |
Apr 30, 2010 | 10.78 | 10.87 | 10.54 | 10.60 | 1,463,761 | -0.14(-1.29%) |
Apr 29, 2010 | 11.03 | 11.06 | 10.62 | 10.74 | 1,891,333 | -0.10(-0.89%) |
Apr 28, 2010 | 10.92 | 11.01 | 10.72 | 10.84 | 2,702,790 | +0.07(+0.64%) |
Apr 27, 2010 | 11.01 | 11.16 | 10.77 | 10.77 | 288 | -0.18(-1.64%) |
Apr 26, 2010 | 10.67 | 11.03 | 10.66 | 10.95 | 2,466,292 | +0.26(+2.39%) |
Apr 23, 2010 | 10.55 | 10.89 | 10.54 | 10.69 | 2,332,944 | +0.14(+1.31%) |
Apr 22, 2010 | 10.38 | 10.58 | 10.33 | 10.56 | 1,631,047 | +0.07(+0.66%) |
Apr 21, 2010 | 10.49 | 10.53 | 10.35 | 10.49 | 1,137,954 | -0.01(-0.13%) |
Apr 20, 2010 | 10.25 | 10.50 | 10.18 | 10.50 | 361 | +0.41(+4.05%) |
Apr 19, 2010 | 10.22 | 10.33 | 10.00 | 10.09 | 1,600,759 | -0.26(-2.54%) |
Apr 16, 2010 | 10.47 | 10.47 | 10.11 | 10.35 | 2,390,783 | -0.12(-1.19%) |
Apr 15, 2010 | 10.43 | 10.75 | 10.42 | 10.48 | 2,735,356 | -0.04(-0.39%) |
Apr 14, 2010 | 10.51 | 10.56 | 10.40 | 10.52 | 1,267,929 | +0.08(+0.73%) |
Apr 13, 2010 | 10.48 | 10.49 | 10.29 | 10.44 | 948,505 | -0.01(-0.13%) |
Apr 12, 2010 | 10.52 | 10.56 | 10.42 | 10.46 | 1,140,070 | -0.01(-0.13%) |
Apr 09, 2010 | 10.60 | 10.60 | 10.27 | 10.47 | 2,524,026 | -0.05(-0.46%) |
Apr 08, 2010 | 10.40 | 10.52 | 10.32 | 10.52 | 1,750,326 | +0.01(+0.07%) |
Apr 07, 2010 | 10.62 | 10.73 | 10.35 | 10.51 | 1,924,672 | -0.23(-2.13%) |
Apr 06, 2010 | 10.60 | 10.85 | 10.59 | 10.74 | 1,662,761 | -0.04(-0.38%) |
Apr 05, 2010 | 10.65 | 10.79 | 10.62 | 10.78 | 1,200,132 | +0.19(+1.76%) |