Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.39 | 10.61 | 10.19 | 10.39 | 23,556 | +0.18(+1.81%) |
Jun 29, 2010 | 10.20 | 10.55 | 10.03 | 10.20 | 1,904 | -0.64(-5.86%) |
Jun 25, 2010 | 10.84 | 10.93 | 10.33 | 10.84 | 28,946,716 | +0.40(+3.87%) |
Jun 24, 2010 | 10.42 | 10.54 | 10.31 | 10.44 | 14,945,098 | -0.05(-0.50%) |
Jun 23, 2010 | 10.40 | 10.52 | 10.14 | 10.49 | 19,719,174 | +0.21(+2.02%) |
Jun 22, 2010 | 10.44 | 10.55 | 10.22 | 10.28 | 11,796,289 | -0.20(-1.87%) |
Jun 21, 2010 | 10.54 | 10.74 | 10.40 | 10.48 | 15,418,857 | +0.09(+0.83%) |
Jun 18, 2010 | 10.39 | 10.44 | 10.22 | 10.39 | 13,998,368 | +0.03(+0.28%) |
Jun 17, 2010 | 10.50 | 10.54 | 10.25 | 10.36 | 5,714 | -0.13(-1.21%) |
Jun 16, 2010 | 10.48 | 10.52 | 10.24 | 10.49 | 14,934,304 | -0.02(-0.22%) |
Jun 15, 2010 | 10.26 | 10.53 | 10.23 | 10.51 | 14,245,704 | +0.39(+3.82%) |
Jun 14, 2010 | 10.08 | 10.48 | 10.08 | 10.12 | 20,047,396 | +0.16(+1.62%) |
Jun 11, 2010 | 9.800 | 9.979 | 9.743 | 9.962 | 10,447,869 | -0.01(-0.12%) |
Jun 10, 2010 | 9.633 | 9.991 | 9.627 | 9.974 | 329 | +0.53(+5.56%) |
Jun 09, 2010 | 9.800 | 9.846 | 9.379 | 9.448 | 38,501,944 | -0.29(-2.97%) |
Jun 08, 2010 | 9.800 | 10.00 | 9.500 | 9.737 | 1,038 | -0.14(-1.46%) |
Jun 07, 2010 | 10.04 | 10.09 | 9.835 | 9.881 | 23,871,768 | -0.09(-0.93%) |
Jun 04, 2010 | 9.974 | 10.34 | 9.910 | 9.974 | 20,951,348 | -0.54(-5.11%) |
Jun 03, 2010 | 10.33 | 10.54 | 10.23 | 10.51 | 18,261,224 | +0.21(+2.08%) |
Jun 02, 2010 | 10.14 | 10.30 | 9.939 | 10.30 | 24,681,200 | +0.16(+1.54%) |
Jun 01, 2010 | 10.53 | 10.93 | 10.12 | 10.14 | 32,417 | -0.65(-6.00%) |
May 28, 2010 | 10.79 | 10.97 | 10.64 | 10.79 | 18,543,940 | -0.07(-0.64%) |
May 27, 2010 | 10.37 | 10.87 | 10.36 | 10.86 | 23,444,604 | +0.70(+6.88%) |
May 26, 2010 | 10.22 | 10.41 | 10.12 | 10.16 | 20,080,838 | +0.12(+1.21%) |
May 25, 2010 | 9.904 | 10.05 | 9.719 | 10.04 | 865 | -0.19(-1.86%) |
May 24, 2010 | 10.38 | 10.53 | 10.23 | 10.23 | 13,728,544 | -0.25(-2.37%) |
May 21, 2010 | 10.06 | 10.58 | 9.997 | 10.48 | 24,416,408 | +0.15(+1.45%) |
May 20, 2010 | 10.31 | 10.61 | 10.26 | 10.33 | 24,945 | -0.54(-5.00%) |
May 19, 2010 | 10.97 | 11.02 | 10.61 | 10.87 | 21,796,258 | -0.13(-1.15%) |
May 18, 2010 | 11.38 | 11.53 | 10.91 | 11.00 | 48,830 | -0.24(-2.16%) |
May 17, 2010 | 11.55 | 11.71 | 11.01 | 11.24 | 23,100,618 | -0.36(-3.09%) |
May 14, 2010 | 11.60 | 11.82 | 11.40 | 11.60 | 15,763,694 | -0.29(-2.42%) |
May 13, 2010 | 11.84 | 12.02 | 11.79 | 11.88 | 16,189,547 | +0.04(+0.34%) |
May 12, 2010 | 11.32 | 11.87 | 11.29 | 11.84 | 18,154,000 | +0.57(+5.06%) |
May 11, 2010 | 11.44 | 11.50 | 11.26 | 11.27 | 93,903 | -0.09(-0.81%) |
May 10, 2010 | 11.22 | 11.37 | 11.12 | 11.37 | 21,499,978 | +0.70(+6.53%) |
May 07, 2010 | 11.08 | 11.27 | 10.55 | 10.67 | 29,070,206 | -0.36(-3.24%) |
May 06, 2010 | 11.22 | 11.70 | 10.44 | 11.03 | 9,373 | -0.41(-3.58%) |
May 05, 2010 | 11.66 | 12.01 | 11.40 | 11.44 | 18,885,790 | -0.36(-3.03%) |
May 04, 2010 | 12.15 | 12.15 | 11.68 | 11.79 | 664 | -0.52(-4.21%) |
May 03, 2010 | 12.11 | 12.34 | 11.98 | 12.31 | 15,453,855 | +0.33(+2.79%) |
Apr 30, 2010 | 12.20 | 12.38 | 11.95 | 11.98 | 20,898,922 | -0.21(-1.75%) |
Apr 29, 2010 | 11.82 | 12.24 | 11.78 | 12.19 | 23,214,040 | +0.42(+3.57%) |
Apr 28, 2010 | 11.53 | 11.78 | 11.53 | 11.77 | 22,294,132 | +0.31(+2.66%) |
Apr 27, 2010 | 11.73 | 11.86 | 11.45 | 11.46 | 694 | -0.13(-1.09%) |
Apr 26, 2010 | 11.48 | 11.71 | 11.44 | 11.59 | 29,692,024 | +0.14(+1.21%) |
Apr 23, 2010 | 11.23 | 11.47 | 11.20 | 11.45 | 16,438,214 | +0.25(+2.21%) |
Apr 22, 2010 | 11.02 | 11.22 | 10.86 | 11.20 | 12,637,286 | +0.13(+1.14%) |
Apr 21, 2010 | 11.08 | 11.38 | 10.95 | 11.08 | 57,117 | -0.20(-1.79%) |
Apr 20, 2010 | 11.04 | 11.33 | 10.96 | 11.28 | 1,041 | +0.33(+3.00%) |
Apr 19, 2010 | 10.97 | 11.15 | 10.81 | 10.95 | 19,205,930 | -0.08(-0.73%) |
Apr 16, 2010 | 11.39 | 11.41 | 10.86 | 11.03 | 45,768,228 | -0.41(-3.62%) |
Apr 15, 2010 | 11.73 | 11.76 | 11.34 | 11.45 | 41,051,020 | -0.28(-2.41%) |
Apr 14, 2010 | 11.39 | 11.74 | 11.35 | 11.73 | 28,278,092 | +0.40(+3.51%) |
Apr 13, 2010 | 11.29 | 11.42 | 11.20 | 11.33 | 24,487,860 | +0.04(+0.36%) |
Apr 12, 2010 | 11.48 | 11.52 | 11.26 | 11.29 | 18,083,168 | -0.24(-2.05%) |
Apr 09, 2010 | 11.65 | 11.78 | 11.44 | 11.53 | 15,015,798 | -0.01(-0.05%) |
Apr 08, 2010 | 11.36 | 11.64 | 11.12 | 11.53 | 20,864,634 | -0.05(-0.45%) |
Apr 07, 2010 | 11.87 | 11.87 | 11.52 | 11.58 | 14,460,722 | -0.36(-3.04%) |
Apr 06, 2010 | 11.84 | 12.01 | 11.79 | 11.95 | 12,977,827 | +0.18(+1.57%) |
Apr 05, 2010 | 11.60 | 11.90 | 11.50 | 11.76 | 17,621,340 | +0.23(+2.00%) |