Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.595 | 9.771 | 9.326 | 9.340 | 3,043 | -0.19(-2.00%) |
Jun 29, 2010 | 9.650 | 9.776 | 9.447 | 9.531 | 3,790,640 | -0.69(-6.72%) |
Jun 25, 2010 | 10.22 | 10.36 | 9.993 | 10.22 | 3,410,660 | +0.02(+0.21%) |
Jun 24, 2010 | 10.76 | 10.78 | 10.19 | 10.20 | 4,233,136 | -0.67(-6.13%) |
Jun 23, 2010 | 10.68 | 10.90 | 10.43 | 10.86 | 4,560,776 | +0.18(+1.64%) |
Jun 22, 2010 | 10.99 | 11.27 | 10.68 | 10.69 | 2,912,722 | -0.30(-2.74%) |
Jun 21, 2010 | 11.18 | 11.37 | 10.91 | 10.99 | 4,159,416 | +0.03(+0.26%) |
Jun 18, 2010 | 10.96 | 11.25 | 10.94 | 10.96 | 2,526,495 | -0.15(-1.39%) |
Jun 17, 2010 | 11.34 | 11.37 | 10.93 | 11.11 | 2,218,831 | -0.26(-2.28%) |
Jun 16, 2010 | 11.24 | 11.55 | 11.16 | 11.37 | 2,737,376 | +0.05(+0.43%) |
Jun 15, 2010 | 11.26 | 11.33 | 10.93 | 11.32 | 2,943,552 | +0.22(+2.02%) |
Jun 14, 2010 | 11.18 | 11.48 | 10.98 | 11.10 | 4,753,536 | -0.04(-0.38%) |
Jun 11, 2010 | 10.68 | 11.16 | 10.68 | 11.14 | 1,968,643 | +0.28(+2.58%) |
Jun 10, 2010 | 10.63 | 10.91 | 10.62 | 10.86 | 2,632,200 | +0.50(+4.87%) |
Jun 09, 2010 | 10.32 | 10.76 | 10.29 | 10.36 | 3,300,527 | +0.12(+1.16%) |
Jun 08, 2010 | 9.867 | 10.27 | 9.769 | 10.24 | 3,956,608 | +0.43(+4.35%) |
Jun 07, 2010 | 10.21 | 10.27 | 9.811 | 9.811 | 3,319,415 | -0.40(-3.91%) |
Jun 04, 2010 | 10.21 | 10.77 | 10.13 | 10.21 | 4,120,505 | -0.70(-6.42%) |
Jun 03, 2010 | 11.21 | 11.31 | 10.64 | 10.91 | 3,437,733 | -0.32(-2.81%) |
Jun 02, 2010 | 10.55 | 11.32 | 10.55 | 11.23 | 22,562 | +0.82(+7.87%) |
Jun 01, 2010 | 10.80 | 10.88 | 10.39 | 10.41 | 2,769,423 | -0.50(-4.56%) |
May 28, 2010 | 10.90 | 11.30 | 10.78 | 10.90 | 2,378,913 | -0.32(-2.81%) |
May 27, 2010 | 10.95 | 11.22 | 10.83 | 11.22 | 2,084,946 | +0.57(+5.33%) |
May 26, 2010 | 10.64 | 10.99 | 10.52 | 10.65 | 4,489,566 | +0.12(+1.13%) |
May 25, 2010 | 9.552 | 10.56 | 9.426 | 10.53 | 428 | +0.62(+6.22%) |
May 24, 2010 | 10.15 | 10.44 | 9.902 | 9.916 | 2,967,758 | -0.17(-1.67%) |
May 21, 2010 | 9.811 | 10.48 | 9.811 | 10.08 | 5,567,924 | +0.01(+0.14%) |
May 20, 2010 | 9.965 | 10.34 | 9.958 | 10.07 | 7,819,466 | -0.41(-3.94%) |
May 19, 2010 | 10.33 | 10.60 | 10.14 | 10.48 | 4,979,324 | +0.15(+1.42%) |
May 18, 2010 | 10.53 | 10.73 | 10.25 | 10.34 | 5,811,999 | +0.10(+0.96%) |
May 17, 2010 | 10.70 | 10.71 | 9.804 | 10.24 | 5,597,079 | -0.41(-3.88%) |
May 14, 2010 | 10.65 | 10.92 | 10.29 | 10.65 | 5,070,330 | -0.39(-3.49%) |
May 13, 2010 | 10.93 | 11.45 | 10.93 | 11.04 | 3,351,930 | +0.10(+0.90%) |
May 12, 2010 | 10.57 | 10.96 | 10.42 | 10.94 | 2,993,884 | +0.45(+4.27%) |
May 11, 2010 | 10.62 | 10.73 | 10.47 | 10.49 | 2,933,155 | -0.22(-2.09%) |
May 10, 2010 | 10.60 | 10.71 | 10.60 | 10.71 | 4,315,003 | +0.55(+5.37%) |
May 07, 2010 | 9.832 | 10.50 | 9.636 | 10.17 | 6,404,594 | +0.44(+4.54%) |
May 06, 2010 | 9.783 | 10.71 | 8.866 | 9.727 | 571 | -0.49(-4.80%) |
May 05, 2010 | 10.30 | 10.69 | 10.20 | 10.22 | 4,935,156 | -0.13(-1.29%) |
May 04, 2010 | 10.49 | 10.52 | 10.27 | 10.35 | 3,507,296 | -0.32(-3.02%) |
May 03, 2010 | 10.50 | 10.70 | 10.34 | 10.67 | 3,163,385 | +0.25(+2.42%) |
Apr 30, 2010 | 10.49 | 10.55 | 10.29 | 10.42 | 5,048,117 | -0.04(-0.33%) |
Apr 29, 2010 | 10.62 | 10.73 | 10.38 | 10.46 | 4,592,899 | -0.06(-0.60%) |
Apr 28, 2010 | 10.75 | 10.86 | 10.47 | 10.52 | 3,628,594 | -0.16(-1.51%) |
Apr 27, 2010 | 11.30 | 11.36 | 10.64 | 10.68 | 3,209,239 | -0.73(-6.38%) |
Apr 26, 2010 | 11.45 | 11.65 | 11.32 | 11.41 | 2,188,396 | -0.01(-0.06%) |
Apr 23, 2010 | 11.11 | 11.41 | 11.11 | 11.41 | 2,047,953 | +0.34(+3.10%) |
Apr 22, 2010 | 10.66 | 11.11 | 10.62 | 11.07 | 2,364,513 | +0.25(+2.26%) |
Apr 21, 2010 | 10.90 | 10.92 | 10.65 | 10.83 | 2,950,539 | -0.04(-0.39%) |
Apr 20, 2010 | 10.81 | 11.06 | 10.76 | 10.87 | 3,189,769 | +0.18(+1.64%) |
Apr 19, 2010 | 10.83 | 10.84 | 10.57 | 10.69 | 2,590,841 | -0.22(-2.05%) |
Apr 16, 2010 | 11.09 | 11.20 | 10.83 | 10.92 | 2,910,369 | -0.25(-2.26%) |
Apr 15, 2010 | 11.34 | 11.45 | 11.15 | 11.17 | 2,320,807 | -0.22(-1.97%) |
Apr 14, 2010 | 11.18 | 11.44 | 11.18 | 11.39 | 2,938,372 | +0.32(+2.84%) |
Apr 13, 2010 | 10.87 | 11.12 | 10.80 | 11.08 | 3,039,852 | +0.18(+1.67%) |
Apr 12, 2010 | 11.11 | 11.25 | 10.81 | 10.90 | 2,751,535 | -0.22(-2.02%) |
Apr 09, 2010 | 11.21 | 11.31 | 11.01 | 11.12 | 3,076,287 | -0.06(-0.50%) |
Apr 08, 2010 | 11.28 | 11.31 | 10.99 | 11.18 | 3,099,555 | -0.20(-1.78%) |
Apr 07, 2010 | 11.30 | 11.56 | 11.25 | 11.38 | 4,939,010 | +0.07(+0.62%) |
Apr 06, 2010 | 10.99 | 11.46 | 10.84 | 11.31 | 7,774,882 | +0.46(+4.26%) |
Apr 05, 2010 | 10.72 | 10.99 | 10.62 | 10.85 | 4,688,237 | +0.26(+2.45%) |