Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.719 | 9.853 | 9.482 | 9.498 | 32,630,150 | -0.24(-2.44%) |
Jun 29, 2010 | 9.996 | 9.996 | 9.680 | 9.735 | 37,261,036 | -0.49(-4.83%) |
Jun 25, 2010 | 10.08 | 10.28 | 9.877 | 10.23 | 61,131,368 | +0.15(+1.45%) |
Jun 24, 2010 | 10.30 | 10.33 | 10.01 | 10.08 | 24,396,942 | -0.28(-2.74%) |
Jun 23, 2010 | 10.37 | 10.51 | 10.19 | 10.37 | 22,192,706 | +0.05(+0.46%) |
Jun 22, 2010 | 10.53 | 10.67 | 10.28 | 10.32 | 20,614,622 | -0.16(-1.51%) |
Jun 21, 2010 | 10.68 | 10.70 | 10.40 | 10.48 | 18,243,466 | -0.06(-0.60%) |
Jun 18, 2010 | 10.59 | 10.67 | 10.47 | 10.54 | 19,374,366 | -0.05(-0.45%) |
Jun 17, 2010 | 10.67 | 10.67 | 10.34 | 10.59 | 19,439,112 | +0.01(+0.07%) |
Jun 16, 2010 | 10.43 | 10.66 | 10.35 | 10.58 | 23,633,590 | +0.10(+0.98%) |
Jun 15, 2010 | 10.04 | 10.51 | 10.00 | 10.48 | 32,078,656 | +0.45(+4.49%) |
Jun 14, 2010 | 10.11 | 10.21 | 10.00 | 10.03 | 21,884,044 | +0.00(+0.00%) |
Jun 11, 2010 | 9.798 | 10.10 | 9.770 | 10.03 | 20,803,906 | +0.13(+1.28%) |
Jun 10, 2010 | 9.766 | 9.980 | 9.735 | 9.901 | 27,749,216 | +0.27(+2.79%) |
Jun 09, 2010 | 9.806 | 10.01 | 9.585 | 9.632 | 24,365,780 | -0.12(-1.22%) |
Jun 08, 2010 | 9.664 | 9.766 | 9.466 | 9.751 | 22,973,592 | +0.13(+1.31%) |
Jun 07, 2010 | 9.972 | 10.06 | 9.616 | 9.624 | 24,049,734 | -0.30(-3.06%) |
Jun 04, 2010 | 10.03 | 10.26 | 9.877 | 9.928 | 26,283,272 | -0.37(-3.57%) |
Jun 03, 2010 | 10.17 | 10.34 | 10.11 | 10.30 | 25,204,046 | +0.14(+1.40%) |
Jun 02, 2010 | 10.01 | 10.17 | 9.901 | 10.15 | 24,764,838 | +0.21(+2.07%) |
Jun 01, 2010 | 10.14 | 10.27 | 9.940 | 9.948 | 26,183,676 | -0.26(-2.55%) |
May 28, 2010 | 10.33 | 10.35 | 10.07 | 10.21 | 21,807,102 | -0.12(-1.15%) |
May 27, 2010 | 10.11 | 10.36 | 10.11 | 10.33 | 27,389,766 | +0.43(+4.39%) |
May 26, 2010 | 10.07 | 10.22 | 9.890 | 9.893 | 30,606,048 | -0.12(-1.18%) |
May 25, 2010 | 9.593 | 10.03 | 9.522 | 10.01 | 32,840,374 | +0.14(+1.44%) |
May 24, 2010 | 9.901 | 10.04 | 9.806 | 9.869 | 25,848,394 | -0.13(-1.26%) |
May 21, 2010 | 9.681 | 10.15 | 9.666 | 9.996 | 52,441,960 | +0.02(+0.24%) |
May 20, 2010 | 9.815 | 10.25 | 9.697 | 9.972 | 59,378,184 | -0.26(-2.53%) |
May 19, 2010 | 10.14 | 10.38 | 10.04 | 10.23 | 45,964,876 | +0.06(+0.62%) |
May 18, 2010 | 10.51 | 10.57 | 10.12 | 10.17 | 32,161,554 | -0.19(-1.82%) |
May 17, 2010 | 10.18 | 10.40 | 10.06 | 10.36 | 23,469,152 | +0.18(+1.78%) |
May 14, 2010 | 10.34 | 10.34 | 10.02 | 10.18 | 34,679,472 | -0.22(-2.12%) |
May 13, 2010 | 10.75 | 10.81 | 10.33 | 10.40 | 28,900,236 | -0.42(-3.92%) |
May 12, 2010 | 10.56 | 10.85 | 10.52 | 10.82 | 41,897,572 | +0.32(+3.07%) |
May 11, 2010 | 10.58 | 10.70 | 10.18 | 10.50 | 47,772,468 | +0.13(+1.29%) |
May 10, 2010 | 10.17 | 10.52 | 10.10 | 10.37 | 35,501,904 | +0.54(+5.52%) |
May 07, 2010 | 9.933 | 10.01 | 9.453 | 9.823 | 48,865,544 | -0.17(-1.65%) |
May 06, 2010 | 10.31 | 10.50 | 9.422 | 9.988 | 55,980,460 | -0.40(-3.86%) |
May 05, 2010 | 10.44 | 10.59 | 10.28 | 10.39 | 33,278,718 | -0.13(-1.27%) |
May 04, 2010 | 10.86 | 10.86 | 10.36 | 10.52 | 47,421,628 | -0.48(-4.36%) |
May 03, 2010 | 10.88 | 11.08 | 10.82 | 11.00 | 22,214,492 | +0.17(+1.60%) |
Apr 30, 2010 | 11.25 | 11.25 | 10.81 | 10.83 | 32,959,142 | -0.38(-3.37%) |
Apr 29, 2010 | 11.08 | 11.22 | 11.01 | 11.21 | 26,594,480 | +0.16(+1.49%) |
Apr 28, 2010 | 11.02 | 11.13 | 10.88 | 11.04 | 30,538,482 | +0.09(+0.86%) |
Apr 27, 2010 | 11.25 | 11.31 | 10.92 | 10.95 | 38,313,984 | -0.34(-2.99%) |
Apr 26, 2010 | 11.36 | 11.45 | 11.24 | 11.28 | 21,978,010 | -0.09(-0.76%) |
Apr 23, 2010 | 11.29 | 11.38 | 11.14 | 11.37 | 30,163,780 | +0.08(+0.70%) |
Apr 22, 2010 | 11.17 | 11.32 | 10.98 | 11.29 | 42,144,916 | -0.05(-0.42%) |
Apr 21, 2010 | 11.37 | 11.39 | 11.09 | 11.34 | 24,465,716 | -0.02(-0.21%) |
Apr 20, 2010 | 11.29 | 11.36 | 11.18 | 11.36 | 23,514,134 | +0.13(+1.12%) |
Apr 19, 2010 | 11.20 | 11.31 | 10.99 | 11.24 | 32,697,612 | -0.05(-0.42%) |
Apr 16, 2010 | 11.21 | 11.36 | 11.14 | 11.28 | 42,970,648 | +0.02(+0.14%) |
Apr 15, 2010 | 11.36 | 11.39 | 11.21 | 11.27 | 29,225,160 | -0.05(-0.49%) |
Apr 14, 2010 | 11.03 | 11.39 | 11.00 | 11.32 | 57,778,224 | +0.48(+4.42%) |
Apr 13, 2010 | 10.69 | 10.88 | 10.66 | 10.84 | 36,109,796 | +0.13(+1.25%) |
Apr 12, 2010 | 10.61 | 10.80 | 10.55 | 10.71 | 30,810,624 | +0.13(+1.22%) |
Apr 09, 2010 | 10.50 | 10.59 | 10.46 | 10.58 | 19,657,820 | +0.10(+0.94%) |
Apr 08, 2010 | 10.61 | 10.61 | 10.45 | 10.48 | 37,125,556 | -0.19(-1.77%) |
Apr 07, 2010 | 10.59 | 10.77 | 10.51 | 10.67 | 26,558,948 | +0.08(+0.74%) |
Apr 06, 2010 | 10.55 | 10.65 | 10.52 | 10.59 | 20,886,234 | -0.03(-0.30%) |
Apr 05, 2010 | 10.55 | 10.70 | 10.51 | 10.62 | 37,324,640 | +0.13(+1.27%) |