Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.905 | 10.00 | 9.768 | 9.806 | 10,388,142 | -0.06(-0.61%) |
Jun 29, 2010 | 10.14 | 10.14 | 9.802 | 9.867 | 9,938,950 | -0.34(-3.29%) |
Jun 25, 2010 | 10.15 | 10.23 | 10.05 | 10.20 | 8,772,774 | +0.04(+0.42%) |
Jun 24, 2010 | 10.28 | 10.35 | 10.06 | 10.16 | 6,486,414 | -0.16(-1.54%) |
Jun 23, 2010 | 10.22 | 10.41 | 10.15 | 10.32 | 5,952,458 | +0.08(+0.79%) |
Jun 22, 2010 | 10.41 | 10.54 | 10.22 | 10.24 | 5,251,370 | -0.13(-1.26%) |
Jun 21, 2010 | 10.59 | 10.61 | 10.28 | 10.37 | 6,025,536 | -0.13(-1.25%) |
Jun 18, 2010 | 10.48 | 10.59 | 10.41 | 10.50 | 6,946,936 | +0.00(+0.00%) |
Jun 17, 2010 | 10.55 | 10.55 | 10.38 | 10.50 | 5,232,140 | +0.02(+0.17%) |
Jun 16, 2010 | 10.41 | 10.51 | 10.30 | 10.48 | 8,240,518 | +0.05(+0.51%) |
Jun 15, 2010 | 10.08 | 10.44 | 10.05 | 10.43 | 10,898,603 | +0.40(+4.02%) |
Jun 14, 2010 | 9.987 | 10.17 | 9.987 | 10.03 | 9,297,314 | +0.04(+0.35%) |
Jun 11, 2010 | 9.644 | 10.01 | 9.644 | 9.990 | 7,583,070 | +0.19(+1.91%) |
Jun 10, 2010 | 9.718 | 9.909 | 9.637 | 9.803 | 9,974,592 | +0.26(+2.70%) |
Jun 09, 2010 | 9.616 | 9.810 | 9.460 | 9.545 | 9,542,030 | +0.03(+0.30%) |
Jun 08, 2010 | 9.446 | 9.552 | 9.269 | 9.517 | 12,064,305 | +0.11(+1.16%) |
Jun 07, 2010 | 9.729 | 9.785 | 9.382 | 9.407 | 7,003,505 | -0.25(-2.56%) |
Jun 04, 2010 | 9.771 | 9.955 | 9.608 | 9.654 | 8,794,825 | -0.33(-3.26%) |
Jun 03, 2010 | 9.898 | 9.994 | 9.817 | 9.980 | 5,712,347 | +0.10(+0.97%) |
Jun 02, 2010 | 9.750 | 9.885 | 9.651 | 9.884 | 6,502,445 | +0.22(+2.23%) |
Jun 01, 2010 | 9.746 | 9.914 | 9.658 | 9.669 | 7,952,910 | -0.18(-1.80%) |
May 28, 2010 | 9.927 | 9.934 | 9.739 | 9.845 | 13,480,647 | -0.08(-0.82%) |
May 27, 2010 | 9.651 | 9.944 | 9.573 | 9.927 | 11,679,159 | +0.49(+5.17%) |
May 26, 2010 | 9.527 | 9.677 | 9.407 | 9.439 | 8,964,431 | -0.05(-0.56%) |
May 25, 2010 | 9.258 | 9.502 | 9.078 | 9.492 | 12,664,607 | +0.02(+0.22%) |
May 24, 2010 | 9.633 | 9.679 | 9.471 | 9.471 | 6,816,126 | -0.20(-2.08%) |
May 21, 2010 | 9.322 | 9.795 | 9.315 | 9.672 | 11,253,286 | +0.18(+1.94%) |
May 20, 2010 | 9.460 | 9.690 | 9.403 | 9.488 | 10,191,515 | -0.30(-3.07%) |
May 19, 2010 | 9.700 | 9.856 | 9.562 | 9.789 | 8,267,513 | +0.05(+0.51%) |
May 18, 2010 | 10.04 | 10.07 | 9.658 | 9.739 | 9,572,795 | -0.25(-2.55%) |
May 17, 2010 | 9.764 | 9.999 | 9.746 | 9.994 | 8,741,296 | +0.19(+1.92%) |
May 14, 2010 | 9.973 | 10.02 | 9.690 | 9.806 | 7,971,736 | -0.21(-2.13%) |
May 13, 2010 | 10.15 | 10.24 | 9.991 | 10.02 | 9,202,939 | -0.18(-1.78%) |
May 12, 2010 | 10.03 | 10.21 | 9.987 | 10.20 | 8,271,115 | +0.17(+1.74%) |
May 11, 2010 | 10.15 | 10.17 | 9.949 | 10.03 | 8,723,157 | -0.06(-0.55%) |
May 10, 2010 | 9.977 | 10.09 | 9.917 | 10.08 | 9,165,451 | +0.37(+3.85%) |
May 07, 2010 | 9.684 | 9.886 | 9.380 | 9.708 | 17,836,218 | -0.04(-0.39%) |
May 06, 2010 | 10.32 | 10.32 | 9.125 | 9.746 | 22,908,152 | -0.38(-3.73%) |
May 05, 2010 | 10.06 | 10.21 | 9.952 | 10.12 | 10,574,468 | +0.06(+0.56%) |
May 04, 2010 | 10.28 | 10.31 | 9.984 | 10.07 | 16,607,441 | -0.29(-2.83%) |
May 03, 2010 | 10.22 | 10.37 | 10.19 | 10.36 | 7,041,425 | +0.16(+1.58%) |
Apr 30, 2010 | 10.63 | 10.63 | 10.19 | 10.20 | 8,235,128 | -0.39(-3.72%) |
Apr 29, 2010 | 10.57 | 10.61 | 10.44 | 10.59 | 6,813,992 | +0.12(+1.17%) |
Apr 28, 2010 | 10.49 | 10.56 | 10.34 | 10.47 | 11,529,785 | +0.10(+0.94%) |
Apr 27, 2010 | 10.66 | 10.69 | 10.36 | 10.37 | 7,941,259 | -0.32(-2.97%) |
Apr 26, 2010 | 10.71 | 10.79 | 10.64 | 10.69 | 7,980,015 | +0.01(+0.07%) |
Apr 23, 2010 | 10.68 | 10.69 | 10.47 | 10.69 | 7,190,692 | +0.04(+0.39%) |
Apr 22, 2010 | 10.38 | 10.65 | 10.26 | 10.64 | 10,268,658 | +0.12(+1.13%) |
Apr 21, 2010 | 10.69 | 10.71 | 10.39 | 10.53 | 10,496,912 | -0.14(-1.34%) |
Apr 20, 2010 | 10.75 | 10.82 | 10.65 | 10.67 | 14,270,492 | +0.23(+2.24%) |
Apr 19, 2010 | 10.54 | 10.56 | 10.25 | 10.43 | 10,105,874 | -0.09(-0.86%) |
Apr 16, 2010 | 10.56 | 10.56 | 10.40 | 10.53 | 12,692,590 | -0.05(-0.43%) |
Apr 15, 2010 | 10.58 | 10.69 | 10.48 | 10.57 | 11,594,414 | -0.05(-0.43%) |
Apr 14, 2010 | 10.19 | 10.63 | 10.19 | 10.62 | 15,210,400 | +0.45(+4.47%) |
Apr 13, 2010 | 10.04 | 10.18 | 10.02 | 10.16 | 5,272,500 | +0.13(+1.29%) |
Apr 12, 2010 | 10.04 | 10.10 | 9.994 | 10.03 | 5,634,699 | +0.03(+0.31%) |
Apr 09, 2010 | 9.963 | 10.02 | 9.903 | 10.00 | 6,887,728 | +0.06(+0.63%) |
Apr 08, 2010 | 9.956 | 9.959 | 9.841 | 9.938 | 8,821,990 | -0.09(-0.87%) |
Apr 07, 2010 | 9.973 | 10.12 | 9.924 | 10.03 | 5,379,162 | +0.01(+0.07%) |
Apr 06, 2010 | 10.00 | 10.03 | 9.935 | 10.02 | 6,241,511 | +0.01(+0.07%) |
Apr 05, 2010 | 9.949 | 10.07 | 9.942 | 10.01 | 6,161,960 | +0.10(+0.99%) |