Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.03 | 10.14 | 9.835 | 9.921 | 28,544 | -0.72(-6.79%) |
Jun 29, 2010 | 10.84 | 10.86 | 10.33 | 10.64 | 38,172 | -0.76(-6.68%) |
Jun 25, 2010 | 11.17 | 11.50 | 11.17 | 11.40 | 5,345 | +0.10(+0.89%) |
Jun 24, 2010 | 11.37 | 11.57 | 11.20 | 11.30 | 10,285 | -0.40(-3.45%) |
Jun 23, 2010 | 11.80 | 11.85 | 11.44 | 11.71 | 5,026 | -0.02(-0.20%) |
Jun 22, 2010 | 12.02 | 12.38 | 11.73 | 11.73 | 19,267 | -0.19(-1.63%) |
Jun 21, 2010 | 11.85 | 12.12 | 11.65 | 11.93 | 33,982 | +0.17(+1.45%) |
Jun 18, 2010 | 11.50 | 11.84 | 11.50 | 11.75 | 12,086 | +0.28(+2.44%) |
Jun 17, 2010 | 11.52 | 11.56 | 11.09 | 11.47 | 11,328 | -0.13(-1.08%) |
Jun 16, 2010 | 11.26 | 11.78 | 11.23 | 11.60 | 22,568 | +0.72(+6.58%) |
Jun 15, 2010 | 10.92 | 10.99 | 10.75 | 10.88 | 6,918 | +0.04(+0.39%) |
Jun 14, 2010 | 10.95 | 11.19 | 10.73 | 10.84 | 19,037 | -0.08(-0.75%) |
Jun 11, 2010 | 10.55 | 10.93 | 10.41 | 10.92 | 26,833 | +0.04(+0.36%) |
Jun 10, 2010 | 10.61 | 10.88 | 10.56 | 10.88 | 7,111 | +0.75(+7.39%) |
Jun 09, 2010 | 10.09 | 10.33 | 9.944 | 10.14 | 22,668 | +0.51(+5.29%) |
Jun 08, 2010 | 9.451 | 9.633 | 9.400 | 9.626 | 10,814 | +0.07(+0.73%) |
Jun 07, 2010 | 9.750 | 9.750 | 9.501 | 9.556 | 11,152 | +0.15(+1.58%) |
Jun 04, 2010 | 9.517 | 9.618 | 9.393 | 9.407 | 11,799 | -0.13(-1.39%) |
Jun 03, 2010 | 9.711 | 9.828 | 9.261 | 9.540 | 4,944 | +0.01(+0.08%) |
Jun 02, 2010 | 9.439 | 9.602 | 9.365 | 9.532 | 5,277 | +0.29(+3.11%) |
Jun 01, 2010 | 9.323 | 9.486 | 9.198 | 9.245 | 7,509 | -0.47(-4.80%) |
May 28, 2010 | 9.812 | 9.828 | 9.564 | 9.711 | 2,722 | +0.01(+0.08%) |
May 27, 2010 | 9.439 | 9.917 | 9.362 | 9.703 | 12,360 | +0.50(+5.49%) |
May 26, 2010 | 9.215 | 9.463 | 9.198 | 9.198 | 12,587 | -0.10(-1.13%) |
May 25, 2010 | 8.818 | 9.356 | 8.818 | 9.303 | 9,337 | -0.02(-0.21%) |
May 24, 2010 | 9.113 | 9.424 | 8.989 | 9.323 | 45,627 | +0.64(+7.43%) |
May 21, 2010 | 8.546 | 8.701 | 8.220 | 8.678 | 39,820 | -0.08(-0.88%) |
May 20, 2010 | 8.872 | 9.245 | 8.647 | 8.755 | 31,477 | -0.54(-5.86%) |
May 19, 2010 | 9.400 | 9.478 | 9.268 | 9.299 | 15,820 | -0.11(-1.16%) |
May 18, 2010 | 9.400 | 9.556 | 9.400 | 9.408 | 51,479 | +0.12(+1.34%) |
May 17, 2010 | 9.478 | 9.595 | 9.206 | 9.284 | 21,930 | -0.10(-1.08%) |
May 14, 2010 | 9.789 | 9.789 | 9.214 | 9.385 | 25,078 | -0.42(-4.28%) |
May 13, 2010 | 9.571 | 9.913 | 9.571 | 9.804 | 45,790 | +0.24(+2.52%) |
May 12, 2010 | 9.284 | 9.696 | 9.090 | 9.564 | 30,395 | +0.47(+5.12%) |
May 11, 2010 | 9.253 | 9.272 | 8.981 | 9.097 | 10,926 | -0.16(-1.76%) |
May 10, 2010 | 9.276 | 9.346 | 9.012 | 9.261 | 27,543 | +0.71(+8.27%) |
May 07, 2010 | 9.059 | 9.059 | 8.375 | 8.554 | 46,108 | -0.19(-2.13%) |
May 06, 2010 | 9.121 | 9.121 | 8.546 | 8.740 | 34,719 | -0.41(-4.50%) |
May 05, 2010 | 9.152 | 9.478 | 9.128 | 9.152 | 27,705 | -0.13(-1.42%) |
May 04, 2010 | 9.400 | 9.540 | 9.090 | 9.284 | 52,771 | -0.57(-5.83%) |
May 03, 2010 | 9.835 | 9.968 | 9.680 | 9.859 | 19,559 | -0.10(-1.01%) |
Apr 30, 2010 | 10.42 | 10.42 | 9.789 | 9.960 | 28,052 | -0.30(-2.88%) |
Apr 29, 2010 | 10.10 | 10.33 | 10.08 | 10.26 | 17,809 | -0.16(-1.49%) |
Apr 28, 2010 | 10.45 | 10.48 | 10.29 | 10.41 | 4,008 | -0.04(-0.37%) |
Apr 27, 2010 | 10.32 | 10.57 | 10.22 | 10.45 | 15,237 | +0.24(+2.36%) |
Apr 26, 2010 | 9.835 | 10.34 | 9.835 | 10.21 | 29,575 | +0.78(+8.24%) |
Apr 23, 2010 | 9.455 | 9.475 | 9.362 | 9.432 | 12,445 | -0.02(-0.25%) |
Apr 22, 2010 | 9.525 | 9.610 | 9.323 | 9.455 | 7,064 | -0.09(-0.98%) |
Apr 21, 2010 | 9.781 | 9.781 | 9.548 | 9.548 | 5,041 | -0.24(-2.46%) |
Apr 20, 2010 | 9.750 | 9.828 | 9.502 | 9.789 | 6,706 | +0.04(+0.41%) |
Apr 19, 2010 | 9.742 | 9.749 | 9.393 | 9.749 | 11,249 | -0.04(-0.41%) |
Apr 16, 2010 | 9.913 | 9.929 | 9.688 | 9.789 | 5,522 | -0.16(-1.56%) |
Apr 15, 2010 | 9.952 | 9.952 | 9.773 | 9.944 | 6,564 | -0.13(-1.31%) |
Apr 14, 2010 | 9.867 | 10.12 | 9.855 | 10.08 | 20,516 | +0.48(+5.02%) |
Apr 13, 2010 | 9.983 | 9.983 | 9.540 | 9.595 | 40,273 | -0.36(-3.59%) |
Apr 12, 2010 | 10.06 | 10.16 | 9.898 | 9.952 | 19,496 | -0.20(-1.99%) |
Apr 09, 2010 | 10.16 | 10.16 | 10.08 | 10.15 | 10,650 | +0.07(+0.69%) |
Apr 08, 2010 | 10.21 | 10.21 | 9.804 | 10.08 | 27,790 | -0.16(-1.52%) |
Apr 07, 2010 | 10.64 | 10.64 | 10.22 | 10.24 | 49,246 | -0.63(-5.79%) |
Apr 06, 2010 | 10.92 | 10.92 | 10.51 | 10.87 | 30,141 | +0.06(+0.57%) |
Apr 05, 2010 | 10.81 | 11.01 | 10.72 | 10.81 | 48,104 | -0.07(-0.64%) |