Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.640 | 10.28 | 9.600 | 9.640 | 1,887 | -0.44(-4.37%) |
Jun 29, 2010 | 10.56 | 10.89 | 9.950 | 10.08 | 221,834 | -0.51(-4.82%) |
Jun 25, 2010 | 10.59 | 10.85 | 10.51 | 10.59 | 283,480 | -0.18(-1.67%) |
Jun 24, 2010 | 10.48 | 11.16 | 10.48 | 10.77 | 140,011 | +0.19(+1.80%) |
Jun 23, 2010 | 10.47 | 10.75 | 10.26 | 10.58 | 239,071 | +0.12(+1.15%) |
Jun 22, 2010 | 10.46 | 11.09 | 10.43 | 10.46 | 471 | -0.23(-2.15%) |
Jun 21, 2010 | 11.82 | 11.90 | 10.58 | 10.69 | 170,842 | -0.81(-7.04%) |
Jun 18, 2010 | 11.50 | 11.50 | 10.52 | 11.50 | 776,372 | +0.39(+3.51%) |
Jun 17, 2010 | 11.66 | 11.71 | 10.95 | 11.11 | 121,217 | -0.40(-3.48%) |
Jun 16, 2010 | 11.28 | 11.88 | 11.04 | 11.51 | 135,357 | -0.03(-0.26%) |
Jun 15, 2010 | 11.54 | 11.60 | 10.73 | 11.54 | 819 | +0.80(+7.45%) |
Jun 14, 2010 | 11.05 | 11.37 | 10.69 | 10.74 | 98,621 | -0.13(-1.20%) |
Jun 11, 2010 | 10.71 | 11.04 | 10.52 | 10.87 | 95,071 | -0.05(-0.46%) |
Jun 10, 2010 | 10.92 | 10.95 | 10.06 | 10.92 | 761 | +0.90(+8.98%) |
Jun 09, 2010 | 10.32 | 10.45 | 9.850 | 10.02 | 249,797 | -0.18(-1.76%) |
Jun 08, 2010 | 10.27 | 10.44 | 9.930 | 10.20 | 233,194 | -0.02(-0.20%) |
Jun 07, 2010 | 10.80 | 11.09 | 10.21 | 10.22 | 184,334 | -0.54(-5.02%) |
Jun 04, 2010 | 10.76 | 11.15 | 10.73 | 10.76 | 271,945 | -0.64(-5.61%) |
Jun 03, 2010 | 11.55 | 11.74 | 11.21 | 11.40 | 109,637 | -0.01(-0.09%) |
Jun 02, 2010 | 11.41 | 11.53 | 11.00 | 11.41 | 112,660 | +0.40(+3.63%) |
Jun 01, 2010 | 11.01 | 11.84 | 11.00 | 11.01 | 664 | -0.83(-7.01%) |
May 28, 2010 | 11.84 | 12.49 | 11.60 | 11.84 | 160,542 | -0.61(-4.90%) |
May 27, 2010 | 12.22 | 12.49 | 11.84 | 12.45 | 135,266 | +0.73(+6.23%) |
May 26, 2010 | 11.72 | 12.43 | 11.56 | 11.72 | 666 | +0.01(+0.09%) |
May 25, 2010 | 11.02 | 11.86 | 10.87 | 11.71 | 288,482 | +0.29(+2.54%) |
May 24, 2010 | 11.58 | 12.01 | 11.39 | 11.42 | 151,548 | -0.21(-1.81%) |
May 21, 2010 | 10.87 | 11.78 | 10.75 | 11.63 | 374,036 | +0.39(+3.47%) |
May 20, 2010 | 11.25 | 11.64 | 11.03 | 11.24 | 461,951 | -0.93(-7.64%) |
May 19, 2010 | 12.33 | 12.79 | 11.70 | 12.17 | 210,748 | -0.27(-2.17%) |
May 18, 2010 | 13.38 | 13.62 | 12.29 | 12.44 | 364,680 | -0.67(-5.11%) |
May 17, 2010 | 13.23 | 13.79 | 12.29 | 13.11 | 214,185 | +0.06(+0.46%) |
May 14, 2010 | 13.05 | 13.34 | 12.52 | 13.05 | 325,533 | -0.40(-2.97%) |
May 13, 2010 | 14.42 | 14.46 | 13.33 | 13.45 | 252,984 | -1.10(-7.56%) |
May 12, 2010 | 13.99 | 14.77 | 13.88 | 14.55 | 169,764 | +0.60(+4.30%) |
May 11, 2010 | 14.35 | 14.87 | 13.88 | 13.95 | 428,611 | -0.45(-3.13%) |
May 10, 2010 | 14.24 | 14.44 | 14.16 | 14.40 | 431,397 | +2.60(+22.03%) |
May 07, 2010 | 13.59 | 13.60 | 11.42 | 11.80 | 642,945 | -1.79(-13.17%) |
May 06, 2010 | 14.42 | 14.62 | 11.70 | 13.59 | 261,138 | -0.97(-6.66%) |
May 05, 2010 | 14.54 | 15.32 | 14.51 | 14.56 | 303,293 | -1.18(-7.50%) |
May 04, 2010 | 16.51 | 16.60 | 15.54 | 15.74 | 306,201 | -1.21(-7.14%) |
May 03, 2010 | 15.72 | 17.17 | 15.71 | 16.95 | 390,540 | +1.35(+8.65%) |
Apr 30, 2010 | 16.03 | 16.32 | 15.48 | 15.60 | 403,846 | -0.27(-1.70%) |
Apr 29, 2010 | 15.66 | 15.89 | 14.82 | 15.87 | 332,300 | +0.62(+4.07%) |
Apr 28, 2010 | 16.87 | 16.87 | 15.01 | 15.25 | 630,019 | -1.56(-9.28%) |
Apr 27, 2010 | 17.52 | 17.69 | 16.70 | 16.81 | 306,064 | -0.83(-4.71%) |
Apr 26, 2010 | 17.55 | 18.00 | 17.55 | 17.64 | 296,753 | +0.14(+0.80%) |
Apr 23, 2010 | 17.28 | 17.62 | 17.08 | 17.50 | 334,667 | +0.21(+1.21%) |
Apr 22, 2010 | 16.30 | 17.47 | 16.21 | 17.29 | 133,765 | +0.74(+4.47%) |
Apr 21, 2010 | 16.25 | 16.55 | 16.07 | 16.55 | 203,384 | +0.38(+2.35%) |
Apr 20, 2010 | 15.55 | 16.22 | 15.38 | 16.17 | 71,171 | +0.76(+4.93%) |
Apr 19, 2010 | 15.48 | 15.71 | 14.64 | 15.41 | 141,207 | -0.14(-0.90%) |
Apr 16, 2010 | 15.94 | 15.95 | 15.27 | 15.55 | 232,366 | -0.43(-2.69%) |
Apr 15, 2010 | 15.98 | 16.05 | 15.62 | 15.98 | 108,638 | +0.02(+0.13%) |
Apr 14, 2010 | 14.71 | 16.05 | 14.71 | 15.96 | 244,034 | +1.39(+9.54%) |
Apr 13, 2010 | 14.72 | 14.79 | 14.44 | 14.57 | 98,313 | -0.23(-1.55%) |
Apr 12, 2010 | 14.94 | 14.99 | 14.74 | 14.80 | 88,399 | -0.08(-0.54%) |
Apr 09, 2010 | 14.81 | 15.02 | 14.69 | 14.88 | 74,579 | +0.11(+0.74%) |
Apr 08, 2010 | 14.60 | 14.90 | 14.50 | 14.77 | 90,070 | +0.11(+0.75%) |
Apr 07, 2010 | 14.88 | 14.99 | 14.52 | 14.66 | 141,845 | -0.25(-1.68%) |
Apr 06, 2010 | 14.88 | 15.09 | 14.83 | 14.91 | 64,375 | -0.10(-0.67%) |
Apr 05, 2010 | 14.78 | 15.04 | 14.62 | 15.01 | 79,223 | +0.36(+2.46%) |