Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.850 | 9.896 | 9.718 | 9.738 | 7,298,275 | -0.09(-0.94%) |
Jun 29, 2010 | 9.909 | 9.936 | 9.771 | 9.830 | 8,546,400 | -0.34(-3.31%) |
Jun 25, 2010 | 10.17 | 10.23 | 10.08 | 10.17 | 4,792,838 | +0.07(+0.72%) |
Jun 24, 2010 | 10.18 | 10.20 | 10.07 | 10.09 | 6,494,063 | -0.03(-0.33%) |
Jun 23, 2010 | 10.18 | 10.21 | 10.07 | 10.13 | 6,855,736 | +0.25(+2.54%) |
Jun 22, 2010 | 9.927 | 10.01 | 9.844 | 9.876 | 5,452,765 | -0.05(-0.51%) |
Jun 21, 2010 | 10.03 | 10.08 | 9.882 | 9.927 | 8,013,439 | +0.13(+1.36%) |
Jun 18, 2010 | 9.793 | 9.825 | 9.736 | 9.793 | 4,110,163 | +0.02(+0.20%) |
Jun 17, 2010 | 9.736 | 9.787 | 9.673 | 9.774 | 8,932,289 | -0.01(-0.07%) |
Jun 16, 2010 | 9.730 | 9.806 | 9.698 | 9.781 | 5,392,375 | +0.01(+0.07%) |
Jun 15, 2010 | 9.679 | 9.819 | 9.647 | 9.774 | 8,027,279 | +0.17(+1.79%) |
Jun 14, 2010 | 9.666 | 9.704 | 9.564 | 9.603 | 8,315,518 | +0.01(+0.07%) |
Jun 11, 2010 | 9.463 | 9.622 | 9.463 | 9.596 | 5,956,837 | +0.06(+0.67%) |
Jun 10, 2010 | 9.482 | 9.564 | 9.456 | 9.533 | 8,777,003 | +0.13(+1.35%) |
Jun 09, 2010 | 9.418 | 9.539 | 9.342 | 9.406 | 11,048,464 | +0.04(+0.48%) |
Jun 08, 2010 | 9.291 | 9.406 | 9.202 | 9.361 | 13,673,249 | +0.17(+1.80%) |
Jun 07, 2010 | 9.291 | 9.329 | 9.177 | 9.196 | 9,675,944 | -0.03(-0.28%) |
Jun 04, 2010 | 9.221 | 9.374 | 9.170 | 9.221 | 11,210,219 | -0.24(-2.49%) |
Jun 03, 2010 | 9.475 | 9.507 | 9.342 | 9.456 | 13,701,951 | +0.01(+0.07%) |
Jun 02, 2010 | 9.348 | 9.469 | 9.278 | 9.450 | 41,149,240 | +0.19(+2.06%) |
Jun 01, 2010 | 9.304 | 9.469 | 9.247 | 9.259 | 31,907,554 | -0.14(-1.49%) |
May 28, 2010 | 9.399 | 9.450 | 9.285 | 9.399 | 13,088,505 | -0.10(-1.07%) |
May 27, 2010 | 9.329 | 9.507 | 9.310 | 9.501 | 14,002,860 | +0.39(+4.33%) |
May 26, 2010 | 9.157 | 9.266 | 9.062 | 9.107 | 16,965,192 | -0.18(-1.98%) |
May 25, 2010 | 9.062 | 9.297 | 9.024 | 9.291 | 15,477,338 | -0.01(-0.14%) |
May 24, 2010 | 9.329 | 9.412 | 9.291 | 9.304 | 8,724,538 | +0.02(+0.21%) |
May 21, 2010 | 8.967 | 9.307 | 8.954 | 9.285 | 17,849,570 | +0.18(+1.96%) |
May 20, 2010 | 9.119 | 9.266 | 9.075 | 9.107 | 16,203,552 | -0.27(-2.92%) |
May 19, 2010 | 9.355 | 9.440 | 9.259 | 9.380 | 14,130,533 | +0.00(+0.00%) |
May 18, 2010 | 9.552 | 9.571 | 9.336 | 9.380 | 11,677,267 | -0.10(-1.01%) |
May 17, 2010 | 9.507 | 9.552 | 9.336 | 9.475 | 9,548,969 | -0.03(-0.27%) |
May 14, 2010 | 9.501 | 9.603 | 9.412 | 9.501 | 10,417,908 | -0.15(-1.58%) |
May 13, 2010 | 9.717 | 9.723 | 9.628 | 9.654 | 7,514,537 | -0.03(-0.33%) |
May 12, 2010 | 9.660 | 9.717 | 9.641 | 9.685 | 8,517,002 | +0.03(+0.26%) |
May 11, 2010 | 9.717 | 9.749 | 9.609 | 9.660 | 10,187,242 | -0.10(-1.04%) |
May 10, 2010 | 9.698 | 9.787 | 9.682 | 9.762 | 22,763,348 | +0.33(+3.54%) |
May 07, 2010 | 9.520 | 9.571 | 9.285 | 9.428 | 23,029,438 | +0.07(+0.78%) |
May 06, 2010 | 9.660 | 9.673 | 9.005 | 9.355 | 21,773,456 | -0.29(-2.97%) |
May 05, 2010 | 9.736 | 9.806 | 9.634 | 9.641 | 20,536,556 | -0.07(-0.72%) |
May 04, 2010 | 9.876 | 9.902 | 9.685 | 9.711 | 25,583,240 | -0.31(-3.11%) |
May 03, 2010 | 9.978 | 10.07 | 9.965 | 10.02 | 4,738,403 | +0.06(+0.64%) |
Apr 30, 2010 | 10.09 | 10.09 | 9.946 | 9.959 | 8,750,953 | -0.18(-1.82%) |
Apr 29, 2010 | 10.08 | 10.17 | 10.07 | 10.14 | 7,771,797 | +0.04(+0.44%) |
Apr 28, 2010 | 10.14 | 10.16 | 10.04 | 10.10 | 9,602,550 | +0.05(+0.51%) |
Apr 27, 2010 | 10.19 | 10.23 | 10.02 | 10.05 | 13,063,249 | -0.27(-2.65%) |
Apr 26, 2010 | 10.32 | 10.37 | 10.30 | 10.32 | 4,510,755 | +0.01(+0.12%) |
Apr 23, 2010 | 10.26 | 10.32 | 10.21 | 10.31 | 6,234,575 | -0.02(-0.18%) |
Apr 22, 2010 | 10.27 | 10.35 | 10.17 | 10.33 | 9,734,733 | -0.03(-0.25%) |
Apr 21, 2010 | 10.35 | 10.37 | 10.28 | 10.35 | 7,555,773 | -0.04(-0.43%) |
Apr 20, 2010 | 10.39 | 10.40 | 10.31 | 10.40 | 6,109,047 | +0.04(+0.37%) |
Apr 19, 2010 | 10.33 | 10.39 | 10.27 | 10.36 | 13,304,163 | -0.03(-0.24%) |
Apr 16, 2010 | 10.47 | 10.50 | 10.30 | 10.38 | 9,068,551 | -0.29(-2.68%) |
Apr 15, 2010 | 10.65 | 10.68 | 10.62 | 10.67 | 4,112,029 | -0.07(-0.65%) |
Apr 14, 2010 | 10.67 | 10.74 | 10.65 | 10.74 | 3,431,518 | +0.11(+1.02%) |
Apr 13, 2010 | 10.61 | 10.65 | 10.56 | 10.63 | 9,958,664 | +0.03(+0.24%) |
Apr 12, 2010 | 10.61 | 10.62 | 10.57 | 10.61 | 4,397,803 | -0.06(-0.54%) |
Apr 09, 2010 | 10.65 | 10.68 | 10.61 | 10.66 | 7,416,874 | +0.11(+1.09%) |
Apr 08, 2010 | 10.51 | 10.59 | 10.47 | 10.55 | 8,384,327 | +0.01(+0.12%) |
Apr 07, 2010 | 10.57 | 10.58 | 10.45 | 10.54 | 20,489,654 | -0.06(-0.60%) |
Apr 06, 2010 | 10.53 | 10.61 | 10.53 | 10.60 | 8,852,866 | -0.03(-0.24%) |
Apr 05, 2010 | 10.56 | 10.66 | 10.56 | 10.63 | 12,237,674 | +0.10(+0.91%) |