Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.482 | 9.725 | 9.382 | 9.432 | 5,796,096 | -0.04(-0.38%) |
Jun 29, 2010 | 9.725 | 9.768 | 9.418 | 9.468 | 9,595,243 | -0.55(-5.46%) |
Jun 25, 2010 | 9.872 | 10.06 | 9.730 | 10.01 | 4,704,944 | +0.16(+1.59%) |
Jun 24, 2010 | 9.979 | 9.993 | 9.801 | 9.858 | 8,117,997 | -0.18(-1.77%) |
Jun 23, 2010 | 9.865 | 10.14 | 9.588 | 10.04 | 8,508,443 | +0.19(+1.95%) |
Jun 22, 2010 | 10.03 | 10.19 | 9.801 | 9.844 | 5,358,368 | -0.19(-1.91%) |
Jun 21, 2010 | 10.28 | 10.41 | 9.951 | 10.04 | 9,438,659 | +0.10(+1.00%) |
Jun 18, 2010 | 9.823 | 9.972 | 9.766 | 9.936 | 5,893,931 | +0.07(+0.72%) |
Jun 17, 2010 | 9.915 | 10.05 | 9.730 | 9.865 | 9,608,469 | -0.24(-2.39%) |
Jun 16, 2010 | 10.35 | 10.38 | 10.06 | 10.11 | 8,143,574 | -0.37(-3.53%) |
Jun 15, 2010 | 10.27 | 10.54 | 10.04 | 10.48 | 8,396,221 | +0.25(+2.43%) |
Jun 14, 2010 | 10.32 | 10.46 | 10.20 | 10.23 | 3,971,267 | +0.07(+0.70%) |
Jun 11, 2010 | 9.908 | 10.18 | 9.872 | 10.16 | 5,642,333 | +0.07(+0.70%) |
Jun 10, 2010 | 10.04 | 10.10 | 9.908 | 10.09 | 9,079,123 | +0.30(+3.05%) |
Jun 09, 2010 | 10.01 | 10.20 | 9.755 | 9.787 | 6,562,409 | -0.05(-0.51%) |
Jun 08, 2010 | 10.07 | 10.23 | 9.616 | 9.837 | 10,901,095 | -0.21(-2.12%) |
Jun 07, 2010 | 10.14 | 10.27 | 9.687 | 10.05 | 15,683,918 | -0.06(-0.55%) |
Jun 04, 2010 | 10.19 | 10.50 | 9.944 | 10.11 | 13,765,010 | -0.44(-4.20%) |
Jun 03, 2010 | 10.54 | 10.63 | 10.31 | 10.55 | 11,488,799 | +0.08(+0.75%) |
Jun 02, 2010 | 10.02 | 10.53 | 9.958 | 10.47 | 7,727,341 | +0.61(+6.21%) |
Jun 01, 2010 | 10.28 | 10.51 | 9.851 | 9.858 | 6,909,090 | -0.58(-5.52%) |
May 28, 2010 | 10.63 | 10.69 | 10.31 | 10.43 | 5,957,135 | -0.19(-1.81%) |
May 27, 2010 | 10.24 | 10.63 | 10.16 | 10.63 | 6,888,673 | +0.70(+7.02%) |
May 26, 2010 | 10.27 | 10.41 | 9.872 | 9.929 | 8,811,825 | -0.11(-1.06%) |
May 25, 2010 | 9.460 | 10.05 | 9.332 | 10.04 | 10,765,194 | +0.18(+1.88%) |
May 24, 2010 | 9.958 | 10.26 | 9.837 | 9.851 | 6,864,765 | -0.11(-1.14%) |
May 21, 2010 | 9.467 | 10.00 | 9.460 | 9.965 | 9,652,713 | +0.31(+3.24%) |
May 20, 2010 | 9.687 | 9.972 | 9.602 | 9.652 | 9,518,292 | -0.53(-5.24%) |
May 19, 2010 | 10.19 | 10.38 | 9.993 | 10.19 | 12,995,339 | -0.13(-1.24%) |
May 18, 2010 | 10.75 | 10.88 | 10.26 | 10.31 | 9,348,367 | -0.26(-2.42%) |
May 17, 2010 | 10.95 | 10.95 | 10.28 | 10.57 | 12,330,208 | -0.27(-2.49%) |
May 14, 2010 | 11.07 | 11.12 | 10.73 | 10.84 | 11,761,271 | -0.46(-4.03%) |
May 13, 2010 | 11.12 | 11.69 | 10.95 | 11.29 | 14,579,131 | +0.38(+3.45%) |
May 12, 2010 | 10.85 | 10.97 | 10.75 | 10.92 | 10,019,657 | +0.18(+1.72%) |
May 11, 2010 | 11.10 | 11.15 | 10.73 | 10.73 | 9,711,081 | -0.45(-4.01%) |
May 10, 2010 | 11.12 | 11.26 | 11.02 | 11.18 | 8,594,774 | +0.60(+5.72%) |
May 07, 2010 | 10.63 | 10.91 | 10.19 | 10.58 | 12,644,408 | -0.08(-0.73%) |
May 06, 2010 | 10.93 | 11.34 | 10.14 | 10.65 | 12,207,228 | -0.35(-3.17%) |
May 05, 2010 | 10.94 | 11.26 | 10.31 | 11.00 | 11,949,787 | +0.33(+3.06%) |
May 04, 2010 | 10.98 | 11.02 | 10.58 | 10.68 | 12,764,620 | -0.51(-4.58%) |
May 03, 2010 | 11.33 | 11.40 | 10.94 | 11.19 | 5,991,286 | +0.01(+0.06%) |
Apr 30, 2010 | 11.55 | 11.57 | 11.11 | 11.18 | 6,822,072 | -0.30(-2.60%) |
Apr 29, 2010 | 11.54 | 11.57 | 11.28 | 11.48 | 8,610,827 | +0.04(+0.37%) |
Apr 28, 2010 | 11.45 | 11.63 | 11.37 | 11.44 | 8,797,566 | +0.11(+1.00%) |
Apr 27, 2010 | 11.76 | 11.81 | 11.30 | 11.32 | 11,787,686 | -0.57(-4.78%) |
Apr 26, 2010 | 11.98 | 12.18 | 11.81 | 11.89 | 9,879,094 | -0.01(-0.12%) |
Apr 23, 2010 | 11.89 | 11.93 | 11.75 | 11.91 | 7,347,736 | +0.04(+0.36%) |
Apr 22, 2010 | 11.71 | 11.89 | 11.39 | 11.86 | 11,191,978 | +0.04(+0.36%) |
Apr 21, 2010 | 12.21 | 12.21 | 11.66 | 11.82 | 16,564,405 | -0.30(-2.46%) |
Apr 20, 2010 | 12.87 | 12.95 | 12.09 | 12.12 | 19,673,330 | -0.34(-2.74%) |
Apr 19, 2010 | 12.36 | 12.57 | 12.10 | 12.46 | 10,513,498 | +0.00(+0.00%) |
Apr 16, 2010 | 12.70 | 12.82 | 12.34 | 12.46 | 7,371,862 | -0.34(-2.67%) |
Apr 15, 2010 | 13.02 | 13.09 | 12.74 | 12.80 | 4,136,427 | -0.29(-2.23%) |
Apr 14, 2010 | 12.88 | 13.12 | 12.85 | 13.09 | 5,712,305 | +0.41(+3.19%) |
Apr 13, 2010 | 12.72 | 12.90 | 12.65 | 12.69 | 2,930,312 | -0.11(-0.83%) |
Apr 12, 2010 | 12.79 | 12.89 | 12.70 | 12.80 | 5,028,249 | +0.06(+0.45%) |
Apr 09, 2010 | 12.82 | 12.91 | 12.58 | 12.74 | 4,369,152 | -0.04(-0.28%) |
Apr 08, 2010 | 12.70 | 12.80 | 12.43 | 12.77 | 5,243,980 | -0.06(-0.50%) |
Apr 07, 2010 | 13.28 | 13.31 | 12.65 | 12.84 | 9,595,455 | -0.43(-3.27%) |
Apr 06, 2010 | 13.09 | 13.47 | 13.06 | 13.27 | 6,429,849 | +0.16(+1.25%) |
Apr 05, 2010 | 12.72 | 13.11 | 12.72 | 13.11 | 6,135,659 | +0.51(+4.07%) |