Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.79 | 11.06 | 10.76 | 10.79 | 10,781 | -0.10(-0.89%) |
Jun 29, 2010 | 10.88 | 11.08 | 10.83 | 10.89 | 3,879,361 | -0.23(-2.06%) |
Jun 25, 2010 | 11.12 | 11.20 | 10.78 | 11.12 | 2,568,259 | +0.35(+3.27%) |
Jun 24, 2010 | 10.77 | 10.95 | 10.57 | 10.77 | 4,362,659 | +0.05(+0.44%) |
Jun 23, 2010 | 10.69 | 10.80 | 10.55 | 10.72 | 1,579,598 | +0.02(+0.17%) |
Jun 22, 2010 | 10.70 | 10.99 | 10.68 | 10.70 | 3,956 | -0.20(-1.87%) |
Jun 21, 2010 | 11.14 | 11.15 | 10.85 | 10.90 | 1,438,111 | -0.07(-0.62%) |
Jun 18, 2010 | 10.97 | 11.06 | 10.90 | 10.97 | 1,761,040 | +0.04(+0.33%) |
Jun 17, 2010 | 10.94 | 11.03 | 10.87 | 10.94 | 766 | +0.02(+0.19%) |
Jun 16, 2010 | 10.87 | 11.02 | 10.82 | 10.92 | 1,480,228 | -0.08(-0.71%) |
Jun 15, 2010 | 10.99 | 11.03 | 10.78 | 10.99 | 6,878 | +0.22(+2.08%) |
Jun 14, 2010 | 10.74 | 10.85 | 10.62 | 10.77 | 2,355,218 | +0.10(+0.98%) |
Jun 11, 2010 | 10.39 | 10.66 | 10.31 | 10.66 | 1,490,534 | +0.17(+1.61%) |
Jun 10, 2010 | 10.50 | 10.50 | 10.25 | 10.50 | 6,391 | +0.37(+3.63%) |
Jun 09, 2010 | 10.24 | 10.35 | 10.06 | 10.13 | 1,737,265 | -0.04(-0.36%) |
Jun 08, 2010 | 10.10 | 10.19 | 9.859 | 10.16 | 1,573,544 | +0.10(+0.99%) |
Jun 07, 2010 | 10.27 | 10.40 | 10.04 | 10.07 | 2,513,755 | -0.18(-1.73%) |
Jun 04, 2010 | 10.24 | 10.74 | 10.22 | 10.24 | 2,538,726 | -0.65(-5.94%) |
Jun 03, 2010 | 10.89 | 10.96 | 10.75 | 10.89 | 1,596,422 | +0.03(+0.26%) |
Jun 02, 2010 | 10.86 | 10.87 | 10.54 | 10.86 | 2,598,207 | +0.14(+1.27%) |
Jun 01, 2010 | 10.72 | 10.94 | 10.71 | 10.72 | 5,578 | -0.13(-1.20%) |
May 28, 2010 | 10.86 | 10.99 | 10.66 | 10.86 | 2,241,516 | +0.02(+0.19%) |
May 27, 2010 | 10.61 | 10.86 | 10.48 | 10.83 | 1,732,787 | +0.45(+4.35%) |
May 26, 2010 | 10.38 | 10.79 | 10.33 | 10.38 | 6,847 | -0.14(-1.34%) |
May 25, 2010 | 10.19 | 10.55 | 10.16 | 10.52 | 2,768,311 | -0.04(-0.42%) |
May 24, 2010 | 10.79 | 10.82 | 10.53 | 10.57 | 2,276,045 | -0.28(-2.55%) |
May 21, 2010 | 10.15 | 10.86 | 9.906 | 10.85 | 4,460,147 | +0.56(+5.43%) |
May 20, 2010 | 10.18 | 10.56 | 10.15 | 10.29 | 19,714 | -0.22(-2.09%) |
May 19, 2010 | 10.64 | 10.79 | 10.30 | 10.51 | 1,738,151 | -0.17(-1.59%) |
May 18, 2010 | 11.05 | 11.10 | 10.61 | 10.68 | 6,448 | -0.19(-1.78%) |
May 17, 2010 | 11.02 | 11.11 | 10.53 | 10.87 | 2,752,407 | -0.09(-0.79%) |
May 14, 2010 | 10.95 | 11.15 | 10.83 | 10.95 | 1,677,696 | -0.29(-2.58%) |
May 13, 2010 | 11.44 | 11.48 | 11.18 | 11.24 | 1,919,764 | -0.24(-2.07%) |
May 12, 2010 | 11.30 | 11.51 | 11.20 | 11.48 | 1,666,220 | +0.22(+1.97%) |
May 11, 2010 | 11.28 | 11.41 | 11.20 | 11.26 | 25,964 | +0.11(+1.03%) |
May 10, 2010 | 10.88 | 11.15 | 10.85 | 11.14 | 1,973,383 | +0.70(+6.74%) |
May 07, 2010 | 10.53 | 10.68 | 10.14 | 10.44 | 2,850,911 | +0.08(+0.73%) |
May 06, 2010 | 10.73 | 10.83 | 10.13 | 10.37 | 2,813,989 | -0.46(-4.24%) |
May 05, 2010 | 10.67 | 10.96 | 10.66 | 10.82 | 1,792,483 | -0.01(-0.07%) |
May 04, 2010 | 10.95 | 10.99 | 10.72 | 10.83 | 1,937,965 | -0.29(-2.65%) |
May 03, 2010 | 10.87 | 11.15 | 10.87 | 11.13 | 1,682,304 | +0.28(+2.55%) |
Apr 30, 2010 | 11.27 | 11.38 | 10.85 | 10.85 | 1,369,195 | -0.42(-3.70%) |
Apr 29, 2010 | 10.99 | 11.30 | 10.93 | 11.27 | 2,000,812 | +0.34(+3.13%) |
Apr 28, 2010 | 11.13 | 11.13 | 10.85 | 10.93 | 2,026,136 | -0.07(-0.67%) |
Apr 27, 2010 | 11.30 | 11.39 | 10.98 | 11.00 | 1,482,976 | -0.34(-3.01%) |
Apr 26, 2010 | 11.26 | 11.42 | 11.24 | 11.34 | 1,126,536 | +0.07(+0.67%) |
Apr 23, 2010 | 11.07 | 11.36 | 10.99 | 11.27 | 2,251,154 | +0.17(+1.54%) |
Apr 22, 2010 | 10.82 | 11.14 | 10.78 | 11.10 | 2,557,854 | +0.18(+1.66%) |
Apr 21, 2010 | 10.79 | 10.95 | 10.74 | 10.91 | 3,407,205 | +0.10(+0.96%) |
Apr 20, 2010 | 10.84 | 10.89 | 10.65 | 10.81 | 3,454,147 | -0.01(-0.05%) |
Apr 19, 2010 | 10.80 | 10.97 | 10.70 | 10.82 | 2,443,812 | +0.00(+0.00%) |
Apr 16, 2010 | 11.01 | 11.06 | 10.78 | 10.82 | 2,253,429 | -0.20(-1.81%) |
Apr 15, 2010 | 11.27 | 11.31 | 10.99 | 11.02 | 1,472,196 | -0.31(-2.74%) |
Apr 14, 2010 | 11.46 | 11.50 | 11.29 | 11.33 | 2,883,131 | -0.09(-0.77%) |
Apr 13, 2010 | 11.07 | 11.48 | 11.06 | 11.41 | 2,351,731 | +0.32(+2.89%) |
Apr 12, 2010 | 11.26 | 11.26 | 11.09 | 11.09 | 1,791,394 | -0.10(-0.92%) |
Apr 09, 2010 | 11.17 | 11.25 | 11.01 | 11.20 | 3,205,679 | +0.05(+0.46%) |
Apr 08, 2010 | 11.15 | 11.27 | 11.09 | 11.14 | 1,450,215 | +0.00(+0.02%) |
Apr 07, 2010 | 11.42 | 11.51 | 11.08 | 11.14 | 1,910,691 | -0.34(-2.97%) |
Apr 06, 2010 | 11.36 | 11.53 | 11.26 | 11.48 | 1,455,280 | +0.17(+1.51%) |
Apr 05, 2010 | 11.26 | 11.40 | 11.20 | 11.31 | 1,376,378 | +0.08(+0.69%) |