Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.287 | 9.393 | 9.210 | 9.269 | 2,283 | -0.01(-0.13%) |
Jun 29, 2010 | 9.464 | 9.494 | 9.163 | 9.281 | 8,165,206 | +0.09(+1.03%) |
Jun 25, 2010 | 9.187 | 9.482 | 8.879 | 9.187 | 22,751,452 | +0.35(+3.94%) |
Jun 24, 2010 | 9.045 | 9.045 | 8.808 | 8.838 | 7,342 | -0.24(-2.67%) |
Jun 23, 2010 | 9.009 | 9.151 | 8.950 | 9.080 | 5,750,597 | +0.06(+0.65%) |
Jun 22, 2010 | 9.305 | 9.311 | 9.015 | 9.021 | 6,188,475 | -0.25(-2.74%) |
Jun 21, 2010 | 9.387 | 9.452 | 9.234 | 9.275 | 3,841,284 | -0.06(-0.63%) |
Jun 18, 2010 | 9.334 | 9.435 | 9.269 | 9.334 | 5,354,211 | -0.08(-0.82%) |
Jun 17, 2010 | 9.429 | 9.429 | 9.257 | 9.411 | 3,929,306 | +0.04(+0.38%) |
Jun 16, 2010 | 9.393 | 9.411 | 9.316 | 9.376 | 4,251,192 | -0.07(-0.75%) |
Jun 15, 2010 | 9.376 | 9.446 | 9.316 | 9.446 | 5,761,346 | +0.15(+1.59%) |
Jun 14, 2010 | 9.376 | 9.470 | 9.287 | 9.299 | 5,737,349 | -0.07(-0.76%) |
Jun 11, 2010 | 9.311 | 9.381 | 9.263 | 9.370 | 4,455,497 | -0.01(-0.06%) |
Jun 10, 2010 | 9.068 | 9.387 | 9.068 | 9.376 | 9,300,393 | +0.41(+4.61%) |
Jun 09, 2010 | 9.175 | 9.299 | 8.921 | 8.962 | 6,876,265 | -0.21(-2.32%) |
Jun 08, 2010 | 9.051 | 9.198 | 9.015 | 9.175 | 6,405,342 | +0.08(+0.84%) |
Jun 07, 2010 | 9.273 | 9.320 | 9.098 | 9.098 | 4,548,212 | -0.11(-1.14%) |
Jun 04, 2010 | 9.203 | 9.484 | 9.174 | 9.203 | 4,940,823 | -0.35(-3.67%) |
Jun 03, 2010 | 9.484 | 9.560 | 9.455 | 9.554 | 5,405,979 | +0.11(+1.18%) |
Jun 02, 2010 | 9.309 | 9.443 | 9.279 | 9.443 | 8,545 | +0.18(+1.96%) |
Jun 01, 2010 | 9.338 | 9.490 | 9.262 | 9.262 | 3,215,460 | -0.15(-1.55%) |
May 28, 2010 | 9.408 | 9.507 | 9.367 | 9.408 | 4,047,753 | -0.09(-0.99%) |
May 27, 2010 | 9.402 | 9.507 | 9.349 | 9.502 | 3,538,738 | +0.23(+2.46%) |
May 26, 2010 | 9.344 | 9.420 | 9.215 | 9.273 | 5,531,698 | -0.02(-0.25%) |
May 25, 2010 | 9.232 | 9.309 | 9.133 | 9.297 | 5,963,609 | -0.10(-1.06%) |
May 24, 2010 | 9.548 | 9.607 | 9.396 | 9.396 | 4,519,293 | -0.18(-1.89%) |
May 21, 2010 | 9.215 | 9.584 | 9.215 | 9.578 | 5,543,480 | +0.18(+1.93%) |
May 20, 2010 | 9.513 | 9.598 | 9.396 | 9.396 | 4,666,438 | -0.45(-4.58%) |
May 19, 2010 | 9.747 | 9.940 | 9.706 | 9.847 | 6,930,872 | +0.05(+0.48%) |
May 18, 2010 | 10.03 | 10.06 | 9.765 | 9.800 | 90,074 | -0.17(-1.70%) |
May 17, 2010 | 9.976 | 10.22 | 9.765 | 9.970 | 5,309,338 | +0.04(+0.41%) |
May 14, 2010 | 9.929 | 10.13 | 9.870 | 9.929 | 4,561,277 | -0.18(-1.74%) |
May 13, 2010 | 10.18 | 10.26 | 10.09 | 10.10 | 5,701,309 | -0.14(-1.37%) |
May 12, 2010 | 10.20 | 10.27 | 10.15 | 10.24 | 8,948,504 | +0.10(+0.98%) |
May 11, 2010 | 10.30 | 10.30 | 10.13 | 10.15 | 11,329,343 | -0.39(-3.67%) |
May 10, 2010 | 10.47 | 10.54 | 10.43 | 10.53 | 5,717,517 | +0.48(+4.77%) |
May 07, 2010 | 10.16 | 10.27 | 9.835 | 10.05 | 11,316,165 | -0.12(-1.21%) |
May 06, 2010 | 10.17 | 10.76 | 9.864 | 10.17 | 2,221 | -0.56(-5.18%) |
May 05, 2010 | 10.82 | 10.91 | 10.67 | 10.73 | 5,395,204 | -0.12(-1.08%) |
May 04, 2010 | 10.98 | 11.03 | 10.79 | 10.85 | 5,331,445 | -0.22(-2.01%) |
May 03, 2010 | 10.73 | 11.11 | 10.71 | 11.07 | 7,173,983 | +0.36(+3.33%) |
Apr 30, 2010 | 11.08 | 11.10 | 10.71 | 10.71 | 7,790,780 | -0.35(-3.17%) |
Apr 29, 2010 | 10.77 | 11.08 | 10.70 | 11.06 | 10,535,013 | +0.33(+3.11%) |
Apr 28, 2010 | 10.56 | 10.83 | 10.54 | 10.73 | 11,083,704 | +0.16(+1.49%) |
Apr 27, 2010 | 10.65 | 10.85 | 10.44 | 10.57 | 12,899,013 | +0.18(+1.75%) |
Apr 26, 2010 | 10.53 | 10.57 | 10.37 | 10.39 | 6,632,774 | -0.18(-1.72%) |
Apr 23, 2010 | 10.30 | 10.58 | 10.20 | 10.57 | 6,646,419 | +0.23(+2.26%) |
Apr 22, 2010 | 10.44 | 10.47 | 10.26 | 10.34 | 6,911,154 | -0.03(-0.28%) |
Apr 21, 2010 | 10.37 | 10.58 | 10.31 | 10.37 | 24,880 | -0.23(-2.15%) |
Apr 20, 2010 | 10.57 | 10.60 | 10.48 | 10.60 | 4,576,462 | +0.06(+0.61%) |
Apr 19, 2010 | 10.50 | 10.57 | 10.41 | 10.53 | 7,175,769 | +0.04(+0.33%) |
Apr 16, 2010 | 10.40 | 10.53 | 10.31 | 10.50 | 10,209,117 | +0.07(+0.67%) |
Apr 15, 2010 | 10.54 | 10.55 | 10.42 | 10.43 | 7,906,352 | -0.11(-1.00%) |
Apr 14, 2010 | 10.72 | 10.77 | 10.51 | 10.53 | 10,229,887 | -0.16(-1.53%) |
Apr 13, 2010 | 10.57 | 10.81 | 10.47 | 10.70 | 11,684,855 | -0.09(-0.87%) |
Apr 12, 2010 | 10.72 | 10.84 | 10.71 | 10.79 | 6,006,989 | +0.06(+0.60%) |
Apr 09, 2010 | 10.71 | 10.74 | 10.61 | 10.72 | 4,351,718 | +0.02(+0.16%) |
Apr 08, 2010 | 10.55 | 10.72 | 10.45 | 10.71 | 5,912,871 | +0.12(+1.11%) |
Apr 07, 2010 | 10.51 | 10.60 | 10.48 | 10.59 | 4,917,860 | +0.05(+0.50%) |
Apr 06, 2010 | 10.58 | 10.58 | 10.47 | 10.54 | 3,953,607 | -0.08(-0.77%) |
Apr 05, 2010 | 10.58 | 10.65 | 10.54 | 10.62 | 3,653,158 | +0.06(+0.55%) |