Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.02 | 10.52 | 9.709 | 9.763 | 741,587 | -0.37(-3.67%) |
Jun 29, 2010 | 10.86 | 10.86 | 9.901 | 10.14 | 1,475,278 | -1.49(-12.83%) |
Jun 25, 2010 | 11.63 | 11.76 | 10.89 | 11.63 | 1,557,647 | +0.57(+5.18%) |
Jun 24, 2010 | 11.33 | 11.59 | 10.98 | 11.05 | 1,180,495 | -0.58(-4.97%) |
Jun 23, 2010 | 11.60 | 11.97 | 11.26 | 11.63 | 858,418 | -0.09(-0.81%) |
Jun 22, 2010 | 12.66 | 13.05 | 11.68 | 11.73 | 747,585 | -0.78(-6.20%) |
Jun 21, 2010 | 13.51 | 13.58 | 12.27 | 12.50 | 820,337 | -0.40(-3.09%) |
Jun 18, 2010 | 12.90 | 13.22 | 12.69 | 12.90 | 451,195 | +0.04(+0.34%) |
Jun 17, 2010 | 13.08 | 13.12 | 12.42 | 12.86 | 1,704,402 | -0.01(-0.08%) |
Jun 16, 2010 | 12.71 | 13.24 | 12.60 | 12.87 | 979,387 | -0.13(-0.98%) |
Jun 15, 2010 | 12.42 | 13.09 | 12.25 | 13.00 | 952,872 | +0.94(+7.78%) |
Jun 14, 2010 | 12.36 | 12.69 | 12.00 | 12.06 | 1,503,586 | +0.14(+1.17%) |
Jun 11, 2010 | 10.98 | 11.92 | 10.94 | 11.92 | 854,546 | +0.50(+4.39%) |
Jun 10, 2010 | 10.89 | 11.42 | 10.78 | 11.42 | 1,828,139 | +1.09(+10.51%) |
Jun 09, 2010 | 10.55 | 11.07 | 10.16 | 10.33 | 2,047,824 | +0.23(+2.26%) |
Jun 08, 2010 | 10.43 | 10.67 | 9.728 | 10.10 | 2,985,065 | -0.24(-2.30%) |
Jun 07, 2010 | 11.35 | 11.48 | 10.31 | 10.34 | 1,613,802 | -0.85(-7.60%) |
Jun 04, 2010 | 11.19 | 12.46 | 11.09 | 11.19 | 2,288,416 | -1.99(-15.08%) |
Jun 03, 2010 | 12.79 | 13.27 | 12.59 | 13.18 | 2,175,360 | +0.49(+3.86%) |
Jun 02, 2010 | 11.95 | 12.69 | 11.58 | 12.69 | 1,122,148 | +0.98(+8.41%) |
Jun 01, 2010 | 12.47 | 12.98 | 11.67 | 11.70 | 2,116,364 | -1.17(-9.11%) |
May 28, 2010 | 12.88 | 13.41 | 12.58 | 12.88 | 2,136,500 | -0.50(-3.75%) |
May 27, 2010 | 12.80 | 13.38 | 12.47 | 13.38 | 1,451,782 | +1.54(+13.04%) |
May 26, 2010 | 11.93 | 12.71 | 11.67 | 11.83 | 811 | +0.13(+1.08%) |
May 25, 2010 | 11.00 | 11.79 | 10.42 | 11.71 | 1,668,667 | -0.09(-0.78%) |
May 24, 2010 | 12.09 | 12.44 | 11.74 | 11.80 | 1,220,799 | -0.49(-4.01%) |
May 21, 2010 | 11.18 | 12.56 | 11.03 | 12.29 | 2,658,654 | +0.54(+4.60%) |
May 20, 2010 | 12.76 | 12.93 | 11.75 | 11.75 | 4,331,655 | -2.13(-15.32%) |
May 19, 2010 | 14.15 | 14.62 | 13.26 | 13.88 | 3,614,846 | -0.56(-3.86%) |
May 18, 2010 | 15.85 | 15.96 | 14.24 | 14.44 | 2,999,666 | -0.79(-5.19%) |
May 17, 2010 | 15.45 | 15.79 | 14.01 | 15.23 | 2,325,214 | +0.14(+0.94%) |
May 14, 2010 | 15.08 | 15.77 | 14.54 | 15.08 | 2,621,515 | -1.01(-6.30%) |
May 13, 2010 | 16.47 | 16.91 | 15.88 | 16.10 | 2,194,327 | -0.49(-2.98%) |
May 12, 2010 | 15.43 | 16.63 | 15.40 | 16.59 | 2,624,502 | +1.39(+9.16%) |
May 11, 2010 | 15.33 | 15.79 | 15.11 | 15.20 | 2,025,716 | +0.32(+2.14%) |
May 10, 2010 | 14.56 | 14.89 | 14.25 | 14.88 | 1,875,667 | +2.13(+16.74%) |
May 07, 2010 | 13.59 | 14.14 | 12.29 | 12.75 | 2,585,480 | -1.36(-9.66%) |
May 06, 2010 | 15.35 | 15.88 | 0.0160 | 14.11 | 3,501,497 | -1.40(-9.02%) |
May 05, 2010 | 15.81 | 16.40 | 15.51 | 15.51 | 2,083,656 | -0.93(-5.63%) |
May 04, 2010 | 17.32 | 17.36 | 16.13 | 16.44 | 2,446,298 | -1.71(-9.43%) |
May 03, 2010 | 17.32 | 18.16 | 17.31 | 18.15 | 1,527,577 | +1.17(+6.90%) |
Apr 30, 2010 | 18.63 | 18.72 | 16.98 | 16.98 | 2,255,108 | -1.66(-8.90%) |
Apr 29, 2010 | 17.94 | 18.64 | 17.68 | 18.63 | 1,167,493 | +1.15(+6.58%) |
Apr 28, 2010 | 17.78 | 17.89 | 17.27 | 17.48 | 2,250,173 | +0.04(+0.25%) |
Apr 27, 2010 | 18.53 | 19.02 | 17.34 | 17.44 | 4,184,584 | -1.24(-6.66%) |
Apr 26, 2010 | 18.98 | 19.33 | 18.69 | 18.69 | 2,619,413 | -0.31(-1.65%) |
Apr 23, 2010 | 18.47 | 19.00 | 18.17 | 19.00 | 1,644,822 | +0.62(+3.38%) |
Apr 22, 2010 | 17.23 | 18.46 | 16.97 | 18.38 | 3,443,581 | +0.58(+3.27%) |
Apr 21, 2010 | 17.53 | 17.85 | 17.32 | 17.80 | 1,056,400 | +0.37(+2.10%) |
Apr 20, 2010 | 17.04 | 17.44 | 16.80 | 17.43 | 1,296,157 | +0.68(+4.08%) |
Apr 19, 2010 | 16.71 | 17.19 | 16.05 | 16.75 | 2,240,499 | -0.27(-1.58%) |
Apr 16, 2010 | 17.66 | 17.70 | 16.63 | 17.01 | 3,600,870 | -0.68(-3.83%) |
Apr 15, 2010 | 17.55 | 17.80 | 17.46 | 17.69 | 793,075 | +0.15(+0.86%) |
Apr 14, 2010 | 16.78 | 17.54 | 16.69 | 17.54 | 907,934 | +1.08(+6.58%) |
Apr 13, 2010 | 16.25 | 16.51 | 15.98 | 16.46 | 1,317,721 | +0.12(+0.71%) |
Apr 12, 2010 | 16.18 | 16.46 | 16.09 | 16.34 | 1,002,494 | +0.20(+1.24%) |
Apr 09, 2010 | 15.98 | 16.17 | 15.68 | 16.14 | 795,372 | +0.19(+1.19%) |
Apr 08, 2010 | 15.76 | 16.12 | 15.43 | 15.95 | 1,110,867 | +0.04(+0.25%) |
Apr 07, 2010 | 15.97 | 16.20 | 15.64 | 15.91 | 2,214,804 | -0.16(-0.98%) |
Apr 06, 2010 | 15.66 | 16.17 | 15.57 | 16.07 | 1,335,836 | +0.28(+1.80%) |
Apr 05, 2010 | 15.09 | 15.79 | 14.99 | 15.79 | 1,450,670 | +0.87(+5.83%) |