Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.540 | 9.630 | 9.399 | 9.424 | 645,895 | -0.09(-0.95%) |
Jun 29, 2010 | 9.688 | 9.701 | 9.424 | 9.514 | 748,725 | -0.29(-2.95%) |
Jun 25, 2010 | 9.688 | 9.803 | 9.604 | 9.803 | 1,202,976 | +0.13(+1.33%) |
Jun 24, 2010 | 9.701 | 9.900 | 9.617 | 9.675 | 360,388 | -0.07(-0.73%) |
Jun 23, 2010 | 9.861 | 9.926 | 9.701 | 9.746 | 544,556 | -0.15(-1.49%) |
Jun 22, 2010 | 10.05 | 10.21 | 9.868 | 9.893 | 490,089 | -0.12(-1.22%) |
Jun 21, 2010 | 10.22 | 10.24 | 9.945 | 10.02 | 416,442 | -0.09(-0.89%) |
Jun 18, 2010 | 10.15 | 10.22 | 9.967 | 10.11 | 823,474 | +0.03(+0.25%) |
Jun 17, 2010 | 10.19 | 10.19 | 9.977 | 10.08 | 325,911 | -0.01(-0.13%) |
Jun 16, 2010 | 10.03 | 10.20 | 9.958 | 10.09 | 458,478 | -0.01(-0.13%) |
Jun 15, 2010 | 9.938 | 10.11 | 9.842 | 10.11 | 734,152 | +0.24(+2.48%) |
Jun 14, 2010 | 10.12 | 10.23 | 9.842 | 9.861 | 515,832 | -0.20(-1.98%) |
Jun 11, 2010 | 9.649 | 10.07 | 9.649 | 10.06 | 689,433 | +0.28(+2.82%) |
Jun 10, 2010 | 9.739 | 9.803 | 9.624 | 9.784 | 1,134,582 | +0.22(+2.35%) |
Jun 09, 2010 | 9.816 | 9.816 | 9.527 | 9.559 | 1,078,696 | -0.13(-1.38%) |
Jun 08, 2010 | 9.990 | 10.06 | 9.502 | 9.693 | 1,502,128 | -0.28(-2.85%) |
Jun 07, 2010 | 9.752 | 10.14 | 9.649 | 9.977 | 1,740,092 | +0.24(+2.51%) |
Jun 04, 2010 | 10.21 | 10.44 | 9.714 | 9.733 | 1,134,157 | -0.74(-7.06%) |
Jun 03, 2010 | 10.34 | 10.56 | 10.29 | 10.47 | 950,806 | +0.20(+1.94%) |
Jun 02, 2010 | 9.964 | 10.29 | 9.874 | 10.27 | 668,845 | +0.36(+3.63%) |
Jun 01, 2010 | 10.09 | 10.26 | 9.881 | 9.913 | 1,107,909 | -0.28(-2.71%) |
May 28, 2010 | 10.48 | 10.51 | 10.06 | 10.19 | 1,047,809 | -0.30(-2.82%) |
May 27, 2010 | 10.39 | 10.51 | 10.21 | 10.48 | 981,920 | +0.28(+2.71%) |
May 26, 2010 | 10.38 | 10.54 | 10.14 | 10.21 | 802,669 | -0.12(-1.18%) |
May 25, 2010 | 10.04 | 10.35 | 9.810 | 10.33 | 1,619,823 | +0.07(+0.69%) |
May 24, 2010 | 10.56 | 10.71 | 10.26 | 10.26 | 761,332 | -0.33(-3.15%) |
May 21, 2010 | 10.32 | 10.72 | 10.29 | 10.59 | 1,072,205 | +0.16(+1.54%) |
May 20, 2010 | 10.52 | 10.95 | 10.41 | 10.43 | 1,010,853 | -0.66(-5.96%) |
May 19, 2010 | 11.19 | 11.45 | 10.99 | 11.09 | 711,196 | -0.13(-1.14%) |
May 18, 2010 | 11.71 | 11.79 | 11.16 | 11.22 | 573,465 | -0.36(-3.11%) |
May 17, 2010 | 11.55 | 11.69 | 11.25 | 11.58 | 728,312 | +0.08(+0.73%) |
May 14, 2010 | 11.67 | 11.67 | 11.34 | 11.50 | 845,699 | -0.26(-2.19%) |
May 13, 2010 | 11.74 | 11.88 | 11.62 | 11.76 | 760,813 | -0.06(-0.49%) |
May 12, 2010 | 11.59 | 11.82 | 11.48 | 11.81 | 679,373 | +0.30(+2.57%) |
May 11, 2010 | 11.56 | 11.75 | 11.09 | 11.52 | 969,759 | +0.23(+2.05%) |
May 10, 2010 | 11.19 | 11.32 | 11.00 | 11.29 | 1,143,950 | +0.65(+6.10%) |
May 07, 2010 | 10.92 | 11.09 | 10.57 | 10.64 | 1,441,527 | -0.23(-2.13%) |
May 06, 2010 | 11.43 | 11.62 | 10.41 | 10.87 | 1,560,113 | -0.65(-5.63%) |
May 05, 2010 | 11.56 | 11.71 | 11.40 | 11.52 | 808,207 | -0.13(-1.16%) |
May 04, 2010 | 11.96 | 11.98 | 11.60 | 11.65 | 2,194,287 | -0.46(-3.82%) |
May 03, 2010 | 11.90 | 12.13 | 11.85 | 12.12 | 1,095,541 | +0.24(+2.00%) |
Apr 30, 2010 | 11.91 | 12.04 | 11.82 | 11.88 | 2,257,970 | -0.01(-0.05%) |
Apr 29, 2010 | 11.40 | 11.89 | 11.29 | 11.88 | 1,174,521 | +0.54(+4.76%) |
Apr 28, 2010 | 11.45 | 11.61 | 11.29 | 11.35 | 813,591 | -0.03(-0.28%) |
Apr 27, 2010 | 11.65 | 11.88 | 11.35 | 11.38 | 1,667,706 | -0.37(-3.12%) |
Apr 26, 2010 | 12.18 | 12.18 | 11.71 | 11.74 | 1,537,327 | -0.39(-3.18%) |
Apr 23, 2010 | 11.40 | 12.21 | 11.40 | 12.13 | 2,707,933 | +0.76(+6.73%) |
Apr 22, 2010 | 11.10 | 11.52 | 11.08 | 11.36 | 1,663,864 | +0.15(+1.38%) |
Apr 21, 2010 | 11.06 | 11.25 | 11.00 | 11.21 | 1,028,823 | +0.13(+1.16%) |
Apr 20, 2010 | 11.08 | 11.11 | 10.95 | 11.08 | 733,279 | +0.03(+0.23%) |
Apr 19, 2010 | 10.85 | 11.08 | 10.71 | 11.06 | 1,613,381 | +0.16(+1.47%) |
Apr 16, 2010 | 11.16 | 11.16 | 10.81 | 10.90 | 1,451,226 | -0.27(-2.42%) |
Apr 15, 2010 | 11.17 | 11.30 | 11.12 | 11.17 | 815,545 | -0.04(-0.34%) |
Apr 14, 2010 | 10.79 | 11.20 | 10.79 | 11.20 | 1,711,097 | +0.47(+4.37%) |
Apr 13, 2010 | 10.76 | 10.76 | 10.61 | 10.73 | 1,158,650 | -0.03(-0.24%) |
Apr 12, 2010 | 10.72 | 10.79 | 10.65 | 10.76 | 1,083,764 | +0.08(+0.78%) |
Apr 09, 2010 | 10.70 | 10.78 | 10.65 | 10.68 | 1,221,289 | +0.01(+0.12%) |
Apr 08, 2010 | 10.45 | 10.70 | 10.40 | 10.66 | 1,785,221 | +0.21(+2.01%) |
Apr 07, 2010 | 10.31 | 10.48 | 10.26 | 10.45 | 2,079,412 | +0.17(+1.61%) |
Apr 06, 2010 | 9.887 | 10.33 | 9.842 | 10.29 | 1,494,148 | +0.36(+3.59%) |
Apr 05, 2010 | 9.753 | 9.931 | 9.689 | 9.931 | 931,614 | +0.19(+1.96%) |