Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.01 | 10.78 | 9.946 | 10.34 | 632 | +0.35(+3.52%) |
Jun 29, 2010 | 9.990 | 10.37 | 9.893 | 9.990 | 340 | -0.57(-5.42%) |
Jun 25, 2010 | 10.56 | 10.87 | 10.40 | 10.56 | 13,597,051 | -0.27(-2.52%) |
Jun 24, 2010 | 11.02 | 11.21 | 10.82 | 10.84 | 1,136 | -0.31(-2.76%) |
Jun 23, 2010 | 11.20 | 11.34 | 10.93 | 11.14 | 8,812,853 | -0.01(-0.08%) |
Jun 22, 2010 | 11.87 | 11.98 | 11.11 | 11.15 | 12,873,232 | -0.72(-6.08%) |
Jun 21, 2010 | 12.22 | 12.32 | 11.73 | 11.87 | 9,174,057 | -0.19(-1.60%) |
Jun 18, 2010 | 12.07 | 12.50 | 11.83 | 12.07 | 15,212,681 | -0.42(-3.38%) |
Jun 17, 2010 | 12.46 | 12.67 | 12.28 | 12.49 | 9,039,122 | +0.10(+0.78%) |
Jun 16, 2010 | 12.22 | 12.75 | 12.13 | 12.39 | 13,904,918 | +0.08(+0.64%) |
Jun 15, 2010 | 12.23 | 12.46 | 12.10 | 12.31 | 14,147,553 | +0.26(+2.19%) |
Jun 14, 2010 | 12.01 | 12.37 | 11.98 | 12.05 | 18,242,248 | +0.21(+1.78%) |
Jun 11, 2010 | 11.63 | 11.96 | 11.51 | 11.84 | 10,920,462 | +0.09(+0.75%) |
Jun 10, 2010 | 12.01 | 12.06 | 11.73 | 11.75 | 1,363 | -0.01(-0.07%) |
Jun 09, 2010 | 11.66 | 12.09 | 11.66 | 11.76 | 9,874,565 | +0.15(+1.29%) |
Jun 08, 2010 | 11.67 | 11.82 | 11.25 | 11.61 | 12,169,032 | +0.05(+0.46%) |
Jun 07, 2010 | 12.04 | 12.22 | 11.54 | 11.56 | 9,821,035 | -0.40(-3.31%) |
Jun 04, 2010 | 11.95 | 12.41 | 11.88 | 11.95 | 11,508,696 | -0.62(-4.90%) |
Jun 03, 2010 | 12.48 | 12.76 | 12.36 | 12.57 | 11,883,850 | +0.17(+1.35%) |
Jun 02, 2010 | 12.23 | 12.54 | 12.20 | 12.40 | 19,523,736 | +0.48(+4.06%) |
Jun 01, 2010 | 11.72 | 12.22 | 11.65 | 11.92 | 113 | -0.04(-0.29%) |
May 28, 2010 | 11.95 | 12.24 | 11.79 | 11.95 | 9,628,903 | -0.33(-2.65%) |
May 27, 2010 | 12.40 | 12.55 | 12.18 | 12.28 | 13,996,672 | +0.09(+0.72%) |
May 26, 2010 | 12.30 | 12.75 | 11.82 | 12.19 | 18,654,630 | +0.01(+0.07%) |
May 25, 2010 | 11.44 | 12.25 | 11.44 | 12.18 | 681 | +0.33(+2.82%) |
May 24, 2010 | 11.55 | 12.23 | 11.45 | 11.85 | 10,512,574 | +0.11(+0.90%) |
May 21, 2010 | 11.16 | 11.92 | 11.13 | 11.74 | 12,769,568 | +0.38(+3.33%) |
May 20, 2010 | 11.35 | 11.61 | 11.32 | 11.36 | 2,499 | -0.63(-5.28%) |
May 19, 2010 | 11.79 | 12.19 | 11.62 | 12.00 | 11,823,785 | +0.05(+0.44%) |
May 18, 2010 | 12.31 | 12.41 | 11.84 | 11.94 | 12,820,802 | -0.33(-2.65%) |
May 17, 2010 | 12.11 | 12.32 | 11.71 | 12.27 | 12,213,558 | +0.18(+1.46%) |
May 14, 2010 | 12.09 | 12.23 | 11.45 | 12.09 | 22,597,660 | +0.43(+3.70%) |
May 13, 2010 | 11.88 | 12.30 | 11.60 | 11.66 | 12,396,859 | +0.32(+2.79%) |
May 12, 2010 | 11.04 | 11.99 | 11.00 | 11.35 | 22,716,602 | +0.43(+3.95%) |
May 11, 2010 | 10.71 | 11.01 | 10.69 | 10.91 | 14,969,506 | +0.09(+0.81%) |
May 10, 2010 | 10.76 | 10.87 | 10.74 | 10.83 | 11,230,420 | +0.53(+5.13%) |
May 07, 2010 | 10.32 | 10.83 | 10.03 | 10.30 | 26,007,034 | +0.01(+0.09%) |
May 06, 2010 | 10.28 | 11.03 | 9.594 | 10.29 | 16,549 | +0.13(+1.30%) |
May 05, 2010 | 10.63 | 10.93 | 10.14 | 10.16 | 27,338,102 | -0.19(-1.87%) |
May 04, 2010 | 10.81 | 10.87 | 10.11 | 10.35 | 568 | -0.73(-6.59%) |
May 03, 2010 | 10.83 | 11.21 | 10.70 | 11.08 | 14,171,181 | +0.45(+4.22%) |
Apr 30, 2010 | 10.75 | 11.07 | 10.56 | 10.63 | 25,020,876 | -0.03(-0.25%) |
Apr 29, 2010 | 10.88 | 11.01 | 10.52 | 10.66 | 15,353,615 | -0.06(-0.57%) |
Apr 28, 2010 | 10.98 | 11.06 | 10.66 | 10.72 | 15,008,390 | -0.04(-0.33%) |
Apr 27, 2010 | 11.34 | 11.43 | 10.74 | 10.76 | 15,635,943 | -0.64(-5.64%) |
Apr 26, 2010 | 11.51 | 11.57 | 11.25 | 11.40 | 15,912,102 | -0.05(-0.46%) |
Apr 23, 2010 | 10.98 | 11.63 | 10.96 | 11.45 | 23,825,276 | +0.57(+5.26%) |
Apr 22, 2010 | 11.09 | 11.30 | 10.65 | 10.88 | 30,390,662 | -0.18(-1.67%) |
Apr 21, 2010 | 11.77 | 11.77 | 10.87 | 11.06 | 340 | -0.52(-4.48%) |
Apr 20, 2010 | 11.79 | 11.87 | 11.16 | 11.58 | 29,476,890 | -0.02(-0.15%) |
Apr 19, 2010 | 12.13 | 12.50 | 11.59 | 11.60 | 21,443,662 | -0.61(-4.98%) |
Apr 16, 2010 | 12.66 | 12.67 | 12.06 | 12.21 | 14,798,127 | -0.46(-3.61%) |
Apr 15, 2010 | 12.67 | 12.82 | 12.33 | 12.67 | 15,958,683 | +0.00(+0.00%) |
Apr 14, 2010 | 12.74 | 13.01 | 12.61 | 12.67 | 12,007,314 | +0.02(+0.14%) |
Apr 13, 2010 | 13.06 | 13.13 | 12.59 | 12.65 | 10,587,419 | -0.49(-3.75%) |
Apr 12, 2010 | 12.91 | 13.15 | 12.86 | 13.14 | 9,546,894 | +0.31(+2.40%) |
Apr 09, 2010 | 12.99 | 13.08 | 12.75 | 12.83 | 13,287,406 | -0.20(-1.55%) |
Apr 08, 2010 | 12.88 | 13.05 | 12.64 | 13.04 | 15,792,690 | +0.56(+4.52%) |
Apr 07, 2010 | 12.81 | 12.89 | 12.38 | 12.47 | 18,351,490 | -0.43(-3.34%) |
Apr 06, 2010 | 12.56 | 12.90 | 12.56 | 12.90 | 10,374,667 | +0.25(+1.95%) |
Apr 05, 2010 | 12.93 | 13.01 | 12.54 | 12.66 | 14,711,708 | -0.27(-2.11%) |