Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.764 | 9.946 | 9.730 | 9.768 | 304,481 | -0.03(-0.26%) |
Jun 29, 2010 | 9.967 | 10.03 | 9.743 | 9.793 | 451,603 | -0.52(-5.00%) |
Jun 25, 2010 | 10.25 | 10.41 | 10.14 | 10.31 | 766,608 | +0.12(+1.16%) |
Jun 24, 2010 | 10.31 | 10.35 | 10.17 | 10.19 | 172,359 | -0.19(-1.83%) |
Jun 23, 2010 | 10.34 | 10.46 | 10.20 | 10.38 | 187,789 | +0.05(+0.49%) |
Jun 22, 2010 | 10.60 | 10.81 | 10.30 | 10.33 | 293,793 | -0.21(-2.00%) |
Jun 21, 2010 | 10.60 | 10.60 | 10.42 | 10.54 | 427,425 | +0.06(+0.60%) |
Jun 18, 2010 | 10.46 | 10.51 | 10.14 | 10.48 | 539,677 | +0.02(+0.16%) |
Jun 17, 2010 | 10.48 | 10.51 | 10.34 | 10.46 | 304,571 | +0.03(+0.24%) |
Jun 16, 2010 | 10.38 | 10.57 | 10.28 | 10.44 | 221,311 | -0.02(-0.20%) |
Jun 15, 2010 | 10.44 | 10.52 | 10.36 | 10.46 | 259,023 | +0.06(+0.57%) |
Jun 14, 2010 | 10.42 | 10.53 | 10.36 | 10.40 | 197,640 | +0.01(+0.12%) |
Jun 11, 2010 | 10.06 | 10.40 | 10.03 | 10.38 | 318,882 | +0.24(+2.42%) |
Jun 10, 2010 | 10.04 | 10.15 | 9.886 | 10.14 | 515,466 | +0.24(+2.43%) |
Jun 09, 2010 | 10.05 | 10.05 | 9.840 | 9.899 | 619,385 | -0.08(-0.76%) |
Jun 08, 2010 | 9.962 | 10.05 | 9.747 | 9.975 | 513,111 | +0.01(+0.13%) |
Jun 07, 2010 | 10.35 | 10.38 | 9.950 | 9.962 | 458,760 | -0.36(-3.52%) |
Jun 04, 2010 | 10.40 | 10.52 | 10.30 | 10.33 | 412,532 | -0.30(-2.78%) |
Jun 03, 2010 | 10.65 | 10.68 | 10.47 | 10.62 | 586,748 | +0.07(+0.64%) |
Jun 02, 2010 | 10.39 | 10.56 | 10.31 | 10.55 | 823,297 | +0.16(+1.54%) |
Jun 01, 2010 | 10.49 | 10.55 | 10.33 | 10.39 | 601,316 | -0.10(-0.93%) |
May 28, 2010 | 10.62 | 10.71 | 10.47 | 10.49 | 349,237 | -0.13(-1.23%) |
May 27, 2010 | 10.63 | 10.69 | 10.48 | 10.62 | 423,349 | +0.15(+1.41%) |
May 26, 2010 | 10.57 | 10.78 | 10.43 | 10.47 | 346,238 | -0.07(-0.64%) |
May 25, 2010 | 10.38 | 10.66 | 10.24 | 10.54 | 338,072 | -0.10(-0.91%) |
May 24, 2010 | 10.67 | 10.84 | 10.63 | 10.64 | 256,781 | -0.01(-0.12%) |
May 21, 2010 | 10.40 | 10.69 | 10.19 | 10.65 | 450,559 | +0.11(+1.04%) |
May 20, 2010 | 10.60 | 10.85 | 10.24 | 10.54 | 477,345 | -0.44(-4.04%) |
May 19, 2010 | 10.98 | 11.15 | 10.88 | 10.98 | 270,521 | -0.05(-0.42%) |
May 18, 2010 | 11.12 | 11.23 | 11.01 | 11.03 | 408,068 | -0.00(-0.04%) |
May 17, 2010 | 10.80 | 11.04 | 10.71 | 11.04 | 454,829 | +0.27(+2.55%) |
May 14, 2010 | 10.72 | 10.83 | 10.65 | 10.76 | 340,775 | -0.05(-0.47%) |
May 13, 2010 | 10.96 | 11.03 | 10.78 | 10.81 | 526,934 | -0.20(-1.84%) |
May 12, 2010 | 11.15 | 11.23 | 10.94 | 11.01 | 471,624 | -0.08(-0.72%) |
May 11, 2010 | 10.99 | 11.11 | 10.87 | 11.09 | 461,799 | +0.12(+1.08%) |
May 10, 2010 | 10.90 | 11.07 | 10.77 | 10.98 | 771,952 | +0.60(+5.83%) |
May 07, 2010 | 10.48 | 10.68 | 10.23 | 10.37 | 665,080 | -0.11(-1.05%) |
May 06, 2010 | 10.61 | 10.82 | 10.25 | 10.48 | 804,814 | -0.12(-1.12%) |
May 05, 2010 | 11.09 | 11.55 | 10.55 | 10.60 | 1,626,813 | -1.34(-11.22%) |
May 04, 2010 | 11.99 | 11.99 | 11.77 | 11.94 | 961,611 | -0.21(-1.74%) |
May 03, 2010 | 11.59 | 12.18 | 11.58 | 12.15 | 543,057 | +0.57(+4.96%) |
Apr 30, 2010 | 11.87 | 11.91 | 11.58 | 11.58 | 475,899 | -0.35(-2.97%) |
Apr 29, 2010 | 11.62 | 11.93 | 11.57 | 11.93 | 342,465 | +0.41(+3.60%) |
Apr 28, 2010 | 11.72 | 11.72 | 11.50 | 11.52 | 622,232 | -0.23(-1.98%) |
Apr 27, 2010 | 11.77 | 12.10 | 11.71 | 11.75 | 233,912 | -0.10(-0.82%) |
Apr 26, 2010 | 11.91 | 12.01 | 11.83 | 11.85 | 434,765 | -0.11(-0.95%) |
Apr 23, 2010 | 12.01 | 12.04 | 11.88 | 11.96 | 157,003 | -0.08(-0.67%) |
Apr 22, 2010 | 11.76 | 12.13 | 11.75 | 12.04 | 476,571 | -0.05(-0.45%) |
Apr 21, 2010 | 12.01 | 12.10 | 11.92 | 12.10 | 189,573 | +0.10(+0.81%) |
Apr 20, 2010 | 11.89 | 12.00 | 11.77 | 12.00 | 268,860 | +0.18(+1.54%) |
Apr 19, 2010 | 11.53 | 11.88 | 11.51 | 11.82 | 412,866 | +0.11(+0.94%) |
Apr 16, 2010 | 11.83 | 12.12 | 11.66 | 11.71 | 428,320 | -0.11(-0.97%) |
Apr 15, 2010 | 11.95 | 12.04 | 11.82 | 11.82 | 362,058 | -0.10(-0.85%) |
Apr 14, 2010 | 11.80 | 11.94 | 11.64 | 11.92 | 391,105 | +0.17(+1.47%) |
Apr 13, 2010 | 11.75 | 11.87 | 11.67 | 11.75 | 247,903 | -0.03(-0.25%) |
Apr 12, 2010 | 11.80 | 11.87 | 11.75 | 11.78 | 179,211 | +0.02(+0.18%) |
Apr 09, 2010 | 11.71 | 11.88 | 11.63 | 11.76 | 263,219 | +0.05(+0.40%) |
Apr 08, 2010 | 11.65 | 11.74 | 11.58 | 11.71 | 375,990 | +0.06(+0.54%) |
Apr 07, 2010 | 11.89 | 11.91 | 11.61 | 11.65 | 488,810 | -0.22(-1.89%) |
Apr 06, 2010 | 11.15 | 11.90 | 11.15 | 11.87 | 1,724,019 | +0.82(+7.37%) |
Apr 05, 2010 | 10.93 | 11.07 | 10.93 | 11.06 | 240,100 | +0.15(+1.39%) |