Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.124 | 6.475 | 6.106 | 6.124 | 15,864 | -0.25(-3.91%) |
Jun 29, 2010 | 6.675 | 6.746 | 6.160 | 6.373 | 9,604,017 | -0.76(-10.60%) |
Jun 25, 2010 | 7.129 | 7.324 | 6.818 | 7.129 | 7,770,418 | +0.11(+1.52%) |
Jun 24, 2010 | 7.022 | 7.306 | 6.640 | 7.022 | 7,929 | +0.19(+2.73%) |
Jun 23, 2010 | 7.244 | 7.297 | 6.800 | 6.835 | 11,958,902 | -0.44(-6.10%) |
Jun 22, 2010 | 7.280 | 7.609 | 7.191 | 7.280 | 5,780 | -0.33(-4.32%) |
Jun 21, 2010 | 8.044 | 8.097 | 7.555 | 7.609 | 5,458,107 | -0.25(-3.17%) |
Jun 18, 2010 | 7.857 | 7.857 | 7.600 | 7.857 | 6,242,725 | +0.15(+1.96%) |
Jun 17, 2010 | 7.706 | 7.893 | 7.529 | 7.706 | 1,121 | -0.06(-0.80%) |
Jun 16, 2010 | 7.920 | 7.937 | 7.680 | 7.769 | 7,167,836 | -0.29(-3.64%) |
Jun 15, 2010 | 8.062 | 8.169 | 7.600 | 8.062 | 10,047 | +0.57(+7.59%) |
Jun 14, 2010 | 7.413 | 7.689 | 7.369 | 7.493 | 5,657,552 | +0.20(+2.68%) |
Jun 11, 2010 | 7.084 | 7.315 | 7.004 | 7.297 | 4,634,196 | +0.09(+1.23%) |
Jun 10, 2010 | 7.209 | 7.209 | 6.755 | 7.209 | 12,823 | +0.61(+9.30%) |
Jun 09, 2010 | 6.711 | 6.915 | 6.498 | 6.595 | 9,689,921 | +0.00(+0.00%) |
Jun 08, 2010 | 6.684 | 6.800 | 6.186 | 6.595 | 12,078,317 | -0.02(-0.27%) |
Jun 07, 2010 | 7.235 | 7.280 | 6.586 | 6.613 | 9,351,761 | -0.53(-7.46%) |
Jun 04, 2010 | 7.146 | 7.511 | 6.995 | 7.146 | 11,632,951 | -0.57(-7.37%) |
Jun 03, 2010 | 7.715 | 7.813 | 7.520 | 7.715 | 6,615,384 | +0.12(+1.52%) |
Jun 02, 2010 | 7.600 | 7.724 | 7.271 | 7.600 | 9,878,548 | +0.03(+0.35%) |
Jun 01, 2010 | 7.573 | 8.302 | 7.573 | 7.573 | 10,399 | -0.75(-8.97%) |
May 28, 2010 | 8.320 | 8.515 | 8.044 | 8.320 | 6,279,326 | +0.12(+1.52%) |
May 27, 2010 | 7.866 | 8.213 | 7.644 | 8.195 | 8,477,197 | +0.58(+7.58%) |
May 26, 2010 | 7.617 | 8.053 | 7.529 | 7.617 | 8,174 | -0.03(-0.35%) |
May 25, 2010 | 6.942 | 7.680 | 6.809 | 7.644 | 10,007 | +0.33(+4.50%) |
May 24, 2010 | 7.733 | 7.875 | 7.280 | 7.315 | 6,077,692 | -0.41(-5.29%) |
May 21, 2010 | 7.040 | 7.929 | 6.853 | 7.724 | 11,984,802 | +0.42(+5.72%) |
May 20, 2010 | 7.191 | 7.644 | 7.111 | 7.306 | 6,356 | -0.66(-8.26%) |
May 19, 2010 | 7.911 | 8.133 | 7.422 | 7.964 | 13,666,463 | +0.43(+5.66%) |
May 18, 2010 | 8.160 | 8.266 | 7.422 | 7.537 | 362 | -0.47(-5.88%) |
May 17, 2010 | 7.929 | 8.213 | 7.564 | 8.009 | 7,426,195 | +0.03(+0.33%) |
May 14, 2010 | 7.982 | 8.426 | 7.724 | 7.982 | 11,226,274 | -0.63(-7.33%) |
May 13, 2010 | 8.755 | 8.942 | 8.489 | 8.613 | 5,274,776 | -0.16(-1.82%) |
May 12, 2010 | 8.480 | 8.809 | 8.480 | 8.773 | 8,178,529 | +0.44(+5.34%) |
May 11, 2010 | 8.524 | 8.551 | 8.266 | 8.329 | 675 | -0.20(-2.29%) |
May 10, 2010 | 8.417 | 8.533 | 8.355 | 8.524 | 10,860,441 | +0.89(+11.64%) |
May 07, 2010 | 7.911 | 8.204 | 7.253 | 7.635 | 18,810,786 | +0.54(+7.64%) |
May 06, 2010 | 8.533 | 8.826 | 6.222 | 7.093 | 5,301 | -1.38(-16.26%) |
May 05, 2010 | 8.995 | 9.369 | 8.382 | 8.471 | 17,460,010 | -0.61(-6.75%) |
May 04, 2010 | 9.395 | 9.644 | 8.880 | 9.084 | 2,587 | -0.85(-8.59%) |
May 03, 2010 | 9.342 | 9.991 | 9.342 | 9.937 | 11,159,543 | +0.67(+7.19%) |
Apr 30, 2010 | 9.751 | 9.777 | 8.906 | 9.271 | 19,963,526 | -0.45(-4.66%) |
Apr 29, 2010 | 9.262 | 9.733 | 9.066 | 9.724 | 11,343,272 | +0.61(+6.73%) |
Apr 28, 2010 | 9.297 | 9.537 | 8.631 | 9.111 | 17,631,498 | -0.03(-0.29%) |
Apr 27, 2010 | 10.19 | 10.11 | 8.924 | 9.137 | 2,700 | -1.05(-10.30%) |
Apr 26, 2010 | 10.10 | 10.37 | 10.07 | 10.19 | 15,690,784 | +0.03(+0.26%) |
Apr 23, 2010 | 10.40 | 10.58 | 10.12 | 10.16 | 16,998,794 | -0.15(-1.47%) |
Apr 22, 2010 | 10.15 | 10.65 | 10.000 | 10.31 | 32,210,116 | +0.31(+3.11%) |
Apr 21, 2010 | 9.786 | 10.46 | 9.689 | 10.000 | 1,012 | +0.17(+1.72%) |
Apr 20, 2010 | 9.831 | 10.52 | 9.466 | 9.831 | 36,298,348 | -1.29(-11.59%) |
Apr 19, 2010 | 11.02 | 11.51 | 10.65 | 11.12 | 7,005,749 | -0.08(-0.71%) |
Apr 16, 2010 | 11.66 | 12.27 | 11.13 | 11.20 | 9,499,687 | -0.46(-3.96%) |
Apr 15, 2010 | 11.57 | 11.88 | 11.48 | 11.66 | 5,076,076 | +0.11(+0.92%) |
Apr 14, 2010 | 10.98 | 11.62 | 10.89 | 11.56 | 8,025,266 | +0.78(+7.26%) |
Apr 13, 2010 | 11.00 | 11.24 | 10.73 | 10.77 | 5,071,292 | -0.24(-2.18%) |
Apr 12, 2010 | 10.81 | 11.18 | 10.76 | 11.01 | 4,729,496 | +0.25(+2.31%) |
Apr 09, 2010 | 10.80 | 11.13 | 10.36 | 10.76 | 6,019,709 | +0.14(+1.34%) |
Apr 08, 2010 | 10.20 | 10.67 | 9.840 | 10.62 | 6,807,179 | +0.39(+3.82%) |
Apr 07, 2010 | 10.44 | 10.82 | 10.01 | 10.23 | 7,787,760 | -0.35(-3.28%) |
Apr 06, 2010 | 10.64 | 10.82 | 10.33 | 10.58 | 6,174,476 | -0.07(-0.67%) |
Apr 05, 2010 | 10.02 | 10.84 | 9.920 | 10.65 | 8,428,089 | +0.75(+7.54%) |