Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.981 | 10.17 | 9.736 | 9.753 | 2,291 | -0.30(-3.01%) |
Jun 29, 2010 | 10.26 | 10.30 | 9.971 | 10.06 | 5,830,724 | -0.44(-4.22%) |
Jun 25, 2010 | 10.50 | 10.58 | 10.40 | 10.50 | 1,895,526 | +0.05(+0.52%) |
Jun 24, 2010 | 10.52 | 10.52 | 10.39 | 10.44 | 3,144,398 | -0.10(-0.90%) |
Jun 23, 2010 | 10.38 | 10.57 | 10.35 | 10.54 | 1,981,827 | +0.10(+0.98%) |
Jun 22, 2010 | 10.84 | 10.89 | 10.28 | 10.44 | 2,046,102 | -0.41(-3.77%) |
Jun 21, 2010 | 10.98 | 11.14 | 10.76 | 10.85 | 1,979,524 | -0.05(-0.44%) |
Jun 18, 2010 | 10.89 | 11.03 | 10.76 | 10.89 | 1,401,690 | +0.11(+1.01%) |
Jun 17, 2010 | 10.77 | 10.91 | 10.69 | 10.78 | 91,921 | +0.06(+0.54%) |
Jun 16, 2010 | 10.75 | 10.77 | 10.62 | 10.73 | 2,346,454 | -0.01(-0.13%) |
Jun 15, 2010 | 10.75 | 10.80 | 10.54 | 10.74 | 2,622,747 | +0.09(+0.80%) |
Jun 14, 2010 | 10.71 | 10.83 | 10.62 | 10.65 | 3,247,527 | +0.07(+0.71%) |
Jun 11, 2010 | 10.51 | 10.76 | 10.48 | 10.58 | 1,845,918 | -0.09(-0.80%) |
Jun 10, 2010 | 10.54 | 10.71 | 10.54 | 10.67 | 2,462,587 | +0.26(+2.49%) |
Jun 09, 2010 | 10.40 | 10.71 | 10.36 | 10.41 | 2,402,478 | +0.15(+1.49%) |
Jun 08, 2010 | 10.11 | 10.28 | 9.981 | 10.25 | 3,483,480 | +0.17(+1.69%) |
Jun 07, 2010 | 10.33 | 10.33 | 10.03 | 10.08 | 3,185,554 | -0.10(-1.00%) |
Jun 04, 2010 | 10.19 | 10.61 | 10.16 | 10.19 | 3,081,562 | -0.47(-4.44%) |
Jun 03, 2010 | 10.53 | 10.79 | 10.49 | 10.66 | 2,992,658 | +0.28(+2.72%) |
Jun 02, 2010 | 10.15 | 10.39 | 10.13 | 10.38 | 5,380,081 | +0.35(+3.46%) |
Jun 01, 2010 | 9.753 | 10.21 | 9.753 | 10.03 | 2,895,628 | +0.18(+1.87%) |
May 28, 2010 | 9.845 | 9.998 | 9.790 | 9.845 | 2,266,777 | -0.03(-0.28%) |
May 27, 2010 | 9.773 | 9.892 | 9.732 | 9.872 | 2,264,806 | +0.36(+3.76%) |
May 26, 2010 | 9.382 | 9.766 | 9.334 | 9.514 | 3,558,245 | +0.21(+2.23%) |
May 25, 2010 | 9.160 | 9.327 | 9.062 | 9.307 | 2,819,617 | -0.23(-2.43%) |
May 24, 2010 | 9.566 | 9.627 | 9.433 | 9.538 | 1,861,576 | -0.03(-0.28%) |
May 21, 2010 | 9.327 | 9.657 | 9.293 | 9.566 | 4,590,277 | +0.05(+0.54%) |
May 20, 2010 | 9.423 | 9.630 | 9.385 | 9.514 | 3,088,134 | -0.32(-3.25%) |
May 19, 2010 | 9.807 | 10.01 | 9.681 | 9.834 | 2,141,399 | -0.11(-1.10%) |
May 18, 2010 | 10.09 | 10.24 | 9.896 | 9.943 | 1,874,721 | -0.03(-0.27%) |
May 17, 2010 | 9.971 | 10.06 | 9.668 | 9.971 | 2,223,973 | +0.01(+0.14%) |
May 14, 2010 | 9.957 | 10.46 | 9.783 | 9.957 | 2,295,569 | -0.44(-4.22%) |
May 13, 2010 | 10.34 | 10.78 | 10.28 | 10.40 | 5,260,813 | +0.32(+3.21%) |
May 12, 2010 | 9.906 | 10.15 | 9.906 | 10.07 | 1,977,861 | +0.26(+2.67%) |
May 11, 2010 | 9.906 | 9.976 | 9.773 | 9.811 | 1,956,737 | +0.11(+1.16%) |
May 10, 2010 | 9.552 | 9.719 | 9.549 | 9.698 | 2,155,867 | +0.70(+7.79%) |
May 07, 2010 | 9.099 | 9.188 | 8.810 | 8.997 | 3,471,459 | -0.15(-1.60%) |
May 06, 2010 | 9.358 | 9.402 | 8.340 | 9.143 | 2,963,185 | -0.20(-2.19%) |
May 05, 2010 | 9.470 | 9.678 | 9.327 | 9.348 | 2,305,533 | -0.44(-4.52%) |
May 04, 2010 | 10.13 | 10.13 | 9.695 | 9.790 | 1,450,951 | -0.42(-4.07%) |
May 03, 2010 | 9.923 | 10.24 | 9.923 | 10.21 | 1,220,609 | +0.36(+3.63%) |
Apr 30, 2010 | 10.02 | 10.08 | 9.821 | 9.848 | 1,715,158 | -0.19(-1.87%) |
Apr 29, 2010 | 10.10 | 10.20 | 9.974 | 10.04 | 1,043,535 | +0.02(+0.17%) |
Apr 28, 2010 | 9.967 | 10.21 | 9.783 | 10.02 | 3,262,955 | +0.31(+3.19%) |
Apr 27, 2010 | 9.974 | 9.991 | 9.695 | 9.709 | 1,445,320 | -0.37(-3.65%) |
Apr 26, 2010 | 10.17 | 10.23 | 10.06 | 10.08 | 1,162,424 | -0.04(-0.44%) |
Apr 23, 2010 | 9.865 | 10.26 | 9.860 | 10.12 | 2,409,857 | +0.24(+2.45%) |
Apr 22, 2010 | 9.886 | 9.886 | 9.709 | 9.879 | 2,751,852 | -0.00(-0.03%) |
Apr 21, 2010 | 9.661 | 9.937 | 9.644 | 9.882 | 2,568,894 | +0.28(+2.87%) |
Apr 20, 2010 | 9.610 | 9.678 | 9.484 | 9.606 | 68,943 | +0.18(+1.95%) |
Apr 19, 2010 | 9.320 | 9.566 | 9.269 | 9.423 | 1,651,732 | +0.03(+0.29%) |
Apr 16, 2010 | 9.494 | 9.566 | 9.269 | 9.395 | 1,480,313 | -0.09(-0.97%) |
Apr 15, 2010 | 9.467 | 9.709 | 9.409 | 9.487 | 1,045,356 | +0.07(+0.72%) |
Apr 14, 2010 | 9.491 | 9.514 | 9.412 | 9.419 | 646,195 | +0.00(+0.00%) |
Apr 13, 2010 | 9.463 | 9.477 | 9.348 | 9.419 | 630,896 | -0.02(-0.25%) |
Apr 12, 2010 | 9.351 | 9.504 | 9.341 | 9.443 | 684,011 | +0.08(+0.84%) |
Apr 09, 2010 | 9.419 | 9.487 | 9.337 | 9.365 | 611,531 | -0.07(-0.76%) |
Apr 08, 2010 | 9.242 | 9.446 | 9.038 | 9.436 | 1,208,630 | +0.17(+1.84%) |
Apr 07, 2010 | 9.395 | 9.409 | 9.259 | 9.266 | 827,476 | -0.12(-1.23%) |
Apr 06, 2010 | 9.375 | 9.426 | 9.310 | 9.382 | 739,103 | -0.09(-0.97%) |
Apr 05, 2010 | 9.365 | 9.511 | 9.286 | 9.474 | 1,573,812 | +0.21(+2.32%) |