Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.19 | 10.52 | 10.07 | 10.08 | 10,245,855 | -0.06(-0.62%) |
Jun 29, 2010 | 10.61 | 10.61 | 10.10 | 10.14 | 10,251,206 | -0.51(-4.78%) |
Jun 25, 2010 | 10.89 | 10.98 | 10.55 | 10.65 | 14,806,901 | -0.22(-2.00%) |
Jun 24, 2010 | 11.07 | 11.19 | 10.85 | 10.87 | 7,739,687 | -0.31(-2.77%) |
Jun 23, 2010 | 11.12 | 11.36 | 10.90 | 11.18 | 10,770,277 | +0.05(+0.44%) |
Jun 22, 2010 | 11.63 | 11.68 | 11.12 | 11.13 | 9,145,282 | -0.47(-4.04%) |
Jun 21, 2010 | 12.02 | 12.04 | 11.51 | 11.60 | 6,926,297 | -0.20(-1.65%) |
Jun 18, 2010 | 11.94 | 12.14 | 11.73 | 11.79 | 9,876,619 | -0.16(-1.33%) |
Jun 17, 2010 | 11.95 | 12.07 | 11.85 | 11.95 | 11,728,150 | +0.11(+0.95%) |
Jun 16, 2010 | 11.55 | 11.93 | 11.32 | 11.84 | 16,508,598 | +0.23(+2.01%) |
Jun 15, 2010 | 11.51 | 11.71 | 11.51 | 11.61 | 10,714,981 | +0.11(+0.96%) |
Jun 14, 2010 | 11.60 | 11.80 | 11.45 | 11.50 | 12,206,195 | +0.09(+0.81%) |
Jun 11, 2010 | 10.87 | 11.41 | 10.72 | 11.41 | 18,113,972 | +0.41(+3.78%) |
Jun 10, 2010 | 10.81 | 11.03 | 10.71 | 10.99 | 9,999,697 | +0.26(+2.42%) |
Jun 09, 2010 | 10.81 | 11.03 | 10.66 | 10.73 | 8,187,408 | +0.07(+0.63%) |
Jun 08, 2010 | 10.66 | 10.78 | 10.38 | 10.66 | 6,225,284 | +0.08(+0.76%) |
Jun 07, 2010 | 10.95 | 10.96 | 10.57 | 10.58 | 6,277,013 | -0.24(-2.20%) |
Jun 04, 2010 | 10.92 | 11.13 | 10.79 | 10.82 | 9,593,003 | -0.46(-4.06%) |
Jun 03, 2010 | 11.04 | 11.37 | 11.04 | 11.28 | 11,068,163 | +0.08(+0.72%) |
Jun 02, 2010 | 10.53 | 11.20 | 10.53 | 11.20 | 16,613,839 | +0.84(+8.12%) |
Jun 01, 2010 | 10.51 | 10.56 | 10.32 | 10.36 | 12,068,846 | -0.12(-1.11%) |
May 28, 2010 | 10.93 | 10.93 | 10.46 | 10.47 | 14,740,903 | -0.45(-4.11%) |
May 27, 2010 | 10.65 | 11.00 | 10.57 | 10.92 | 14,591,068 | +0.44(+4.24%) |
May 26, 2010 | 10.38 | 10.78 | 10.23 | 10.48 | 19,844,208 | +0.17(+1.68%) |
May 25, 2010 | 9.652 | 10.36 | 9.616 | 10.30 | 15,252,839 | +0.36(+3.58%) |
May 24, 2010 | 9.943 | 10.09 | 9.876 | 9.948 | 10,260,125 | +0.00(+0.02%) |
May 21, 2010 | 9.232 | 10.05 | 9.221 | 9.945 | 15,470,456 | +0.45(+4.75%) |
May 20, 2010 | 9.784 | 10.03 | 9.488 | 9.495 | 16,266,008 | -0.69(-6.78%) |
May 19, 2010 | 10.12 | 10.33 | 10.01 | 10.19 | 15,718,397 | -0.02(-0.20%) |
May 18, 2010 | 10.35 | 10.45 | 10.17 | 10.21 | 13,661,734 | +0.01(+0.13%) |
May 17, 2010 | 10.08 | 10.34 | 9.844 | 10.19 | 8,371,134 | +0.14(+1.41%) |
May 14, 2010 | 10.16 | 10.21 | 9.925 | 10.05 | 6,027,288 | -0.18(-1.75%) |
May 13, 2010 | 10.29 | 10.52 | 10.16 | 10.23 | 6,931,649 | -0.10(-0.93%) |
May 12, 2010 | 9.952 | 10.34 | 9.952 | 10.33 | 9,329,008 | +0.39(+3.93%) |
May 11, 2010 | 9.584 | 9.986 | 9.501 | 9.936 | 8,982,960 | +0.19(+1.98%) |
May 10, 2010 | 9.640 | 9.766 | 9.472 | 9.744 | 11,091,352 | +0.54(+5.90%) |
May 07, 2010 | 8.925 | 9.463 | 8.797 | 9.201 | 24,578,278 | +0.31(+3.53%) |
May 06, 2010 | 9.443 | 9.555 | 8.304 | 8.887 | 18,402,940 | -0.61(-6.47%) |
May 05, 2010 | 9.396 | 9.678 | 9.196 | 9.501 | 14,150,482 | -0.03(-0.35%) |
May 04, 2010 | 10.08 | 10.08 | 9.394 | 9.535 | 14,084,483 | -0.60(-5.93%) |
May 03, 2010 | 9.710 | 10.33 | 9.656 | 10.14 | 25,892,902 | +0.85(+9.15%) |
Apr 30, 2010 | 9.463 | 9.584 | 9.284 | 9.286 | 10,470,607 | -0.14(-1.45%) |
Apr 29, 2010 | 9.562 | 9.629 | 9.369 | 9.423 | 8,305,136 | -0.05(-0.52%) |
Apr 28, 2010 | 9.517 | 9.582 | 9.291 | 9.472 | 13,932,864 | +0.03(+0.36%) |
Apr 27, 2010 | 9.966 | 10.25 | 9.389 | 9.439 | 13,083,800 | -0.63(-6.22%) |
Apr 26, 2010 | 9.912 | 10.09 | 9.820 | 10.06 | 10,707,846 | +0.24(+2.49%) |
Apr 23, 2010 | 9.584 | 9.921 | 9.542 | 9.820 | 12,470,190 | +0.40(+4.24%) |
Apr 22, 2010 | 9.149 | 9.546 | 9.057 | 9.421 | 11,965,389 | +0.20(+2.19%) |
Apr 21, 2010 | 9.418 | 9.546 | 8.997 | 9.219 | 13,033,855 | -0.21(-2.21%) |
Apr 20, 2010 | 9.450 | 9.526 | 9.205 | 9.427 | 7,101,105 | +0.04(+0.38%) |
Apr 19, 2010 | 9.351 | 9.672 | 9.291 | 9.391 | 8,806,369 | -0.27(-2.81%) |
Apr 16, 2010 | 10.11 | 10.15 | 9.499 | 9.663 | 14,211,129 | -0.44(-4.37%) |
Apr 15, 2010 | 9.939 | 10.19 | 9.903 | 10.10 | 10,024,670 | +0.20(+2.02%) |
Apr 14, 2010 | 9.831 | 9.952 | 9.788 | 9.905 | 9,614,408 | +0.13(+1.33%) |
Apr 13, 2010 | 9.701 | 9.858 | 9.611 | 9.775 | 13,023,152 | +0.04(+0.39%) |
Apr 12, 2010 | 9.508 | 9.802 | 9.495 | 9.737 | 9,914,077 | +0.28(+2.99%) |
Apr 09, 2010 | 9.443 | 9.463 | 9.232 | 9.454 | 5,101,522 | +0.09(+0.91%) |
Apr 08, 2010 | 8.970 | 9.584 | 8.970 | 9.369 | 16,956,318 | +0.39(+4.35%) |
Apr 07, 2010 | 9.190 | 9.190 | 8.943 | 8.979 | 8,693,993 | -0.21(-2.29%) |
Apr 06, 2010 | 9.138 | 9.315 | 9.138 | 9.190 | 5,390,490 | -0.03(-0.29%) |
Apr 05, 2010 | 9.190 | 9.221 | 9.062 | 9.217 | 6,004,099 | +0.05(+0.51%) |