Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.662 | 9.751 | 9.350 | 9.362 | 44,036,224 | -0.27(-2.84%) |
Jun 29, 2010 | 10.01 | 10.05 | 9.585 | 9.635 | 49,180,152 | -0.69(-6.71%) |
Jun 25, 2010 | 10.34 | 10.42 | 10.26 | 10.33 | 23,192,076 | +0.05(+0.53%) |
Jun 24, 2010 | 10.44 | 10.51 | 10.25 | 10.27 | 16,819,284 | -0.25(-2.38%) |
Jun 23, 2010 | 10.48 | 10.60 | 10.39 | 10.53 | 20,495,774 | +0.03(+0.33%) |
Jun 22, 2010 | 10.81 | 10.97 | 10.46 | 10.49 | 26,778,948 | -0.30(-2.82%) |
Jun 21, 2010 | 10.88 | 10.98 | 10.73 | 10.79 | 17,183,156 | -0.03(-0.25%) |
Jun 18, 2010 | 10.78 | 10.93 | 10.69 | 10.82 | 24,448,898 | +0.04(+0.39%) |
Jun 17, 2010 | 10.79 | 10.83 | 10.63 | 10.78 | 18,631,786 | -0.00(-0.04%) |
Jun 16, 2010 | 10.72 | 10.85 | 10.64 | 10.78 | 24,619,796 | +0.02(+0.21%) |
Jun 15, 2010 | 10.65 | 10.76 | 10.56 | 10.76 | 22,514,982 | +0.18(+1.71%) |
Jun 14, 2010 | 10.57 | 10.73 | 10.51 | 10.58 | 22,686,632 | +0.12(+1.14%) |
Jun 11, 2010 | 10.31 | 10.48 | 10.30 | 10.46 | 22,421,370 | +0.07(+0.63%) |
Jun 10, 2010 | 10.31 | 10.41 | 10.17 | 10.39 | 24,498,850 | +0.26(+2.55%) |
Jun 09, 2010 | 10.03 | 10.29 | 10.02 | 10.14 | 30,786,710 | +0.18(+1.78%) |
Jun 08, 2010 | 9.855 | 9.982 | 9.708 | 9.959 | 25,789,974 | +0.12(+1.21%) |
Jun 07, 2010 | 10.11 | 10.11 | 9.828 | 9.839 | 25,521,202 | -0.24(-2.34%) |
Jun 04, 2010 | 10.12 | 10.34 | 10.02 | 10.08 | 29,614,036 | -0.27(-2.63%) |
Jun 03, 2010 | 10.22 | 10.37 | 10.19 | 10.35 | 23,956,052 | +0.11(+1.05%) |
Jun 02, 2010 | 9.912 | 10.25 | 9.851 | 10.24 | 25,846,646 | +0.34(+3.42%) |
Jun 01, 2010 | 9.920 | 10.14 | 9.832 | 9.901 | 25,352,662 | -0.07(-0.73%) |
May 28, 2010 | 10.02 | 10.14 | 9.889 | 9.974 | 21,446,336 | -0.05(-0.50%) |
May 27, 2010 | 9.808 | 10.03 | 9.745 | 10.02 | 26,091,620 | +0.50(+5.30%) |
May 26, 2010 | 9.550 | 9.766 | 9.509 | 9.520 | 31,056,044 | -0.08(-0.84%) |
May 25, 2010 | 9.416 | 9.627 | 9.273 | 9.600 | 30,828,836 | -0.06(-0.60%) |
May 24, 2010 | 9.693 | 9.801 | 9.597 | 9.658 | 22,174,754 | -0.08(-0.87%) |
May 21, 2010 | 9.454 | 9.828 | 9.396 | 9.743 | 33,398,034 | +0.07(+0.76%) |
May 20, 2010 | 9.708 | 9.936 | 9.662 | 9.670 | 32,703,816 | -0.42(-4.16%) |
May 19, 2010 | 10.14 | 10.33 | 9.943 | 10.09 | 26,883,090 | -0.15(-1.47%) |
May 18, 2010 | 10.24 | 10.45 | 10.17 | 10.24 | 22,216,616 | -0.13(-1.23%) |
May 17, 2010 | 10.19 | 10.38 | 10.04 | 10.37 | 22,909,192 | +0.15(+1.51%) |
May 14, 2010 | 10.50 | 10.53 | 10.09 | 10.21 | 29,956,730 | -0.36(-3.39%) |
May 13, 2010 | 10.71 | 10.71 | 10.54 | 10.57 | 28,456,024 | -0.16(-1.47%) |
May 12, 2010 | 10.33 | 10.76 | 10.29 | 10.73 | 30,284,790 | +0.44(+4.31%) |
May 11, 2010 | 10.48 | 10.49 | 10.22 | 10.29 | 31,134,814 | -0.13(-1.26%) |
May 10, 2010 | 10.27 | 10.44 | 9.970 | 10.42 | 38,071,388 | +0.61(+6.25%) |
May 07, 2010 | 9.739 | 10.01 | 9.496 | 9.805 | 58,163,316 | -0.06(-0.62%) |
May 06, 2010 | 10.01 | 10.11 | 9.396 | 9.866 | 46,160,692 | -0.24(-2.33%) |
May 05, 2010 | 10.03 | 10.24 | 9.924 | 10.10 | 28,949,968 | +0.07(+0.73%) |
May 04, 2010 | 10.27 | 10.27 | 9.943 | 10.03 | 29,162,944 | -0.44(-4.23%) |
May 03, 2010 | 10.02 | 10.50 | 10.01 | 10.47 | 25,088,836 | +0.46(+4.62%) |
Apr 30, 2010 | 10.30 | 10.30 | 10.01 | 10.01 | 19,477,764 | -0.24(-2.33%) |
Apr 29, 2010 | 10.13 | 10.30 | 10.12 | 10.25 | 19,717,826 | +0.15(+1.45%) |
Apr 28, 2010 | 10.27 | 10.36 | 10.06 | 10.10 | 27,504,984 | -0.12(-1.17%) |
Apr 27, 2010 | 10.59 | 10.59 | 10.19 | 10.22 | 24,970,058 | -0.33(-3.14%) |
Apr 26, 2010 | 10.43 | 10.63 | 10.40 | 10.55 | 20,605,202 | +0.05(+0.48%) |
Apr 23, 2010 | 10.41 | 10.51 | 10.31 | 10.50 | 27,122,970 | +0.00(+0.04%) |
Apr 22, 2010 | 10.01 | 10.58 | 9.889 | 10.50 | 80,577,112 | +0.72(+7.33%) |
Apr 21, 2010 | 9.704 | 9.793 | 9.631 | 9.781 | 35,446,792 | +0.05(+0.51%) |
Apr 20, 2010 | 9.670 | 9.743 | 9.485 | 9.731 | 19,552,472 | +0.14(+1.45%) |
Apr 19, 2010 | 9.627 | 9.722 | 9.462 | 9.593 | 22,041,436 | -0.02(-0.24%) |
Apr 16, 2010 | 9.670 | 9.716 | 9.520 | 9.616 | 28,312,150 | -0.07(-0.68%) |
Apr 15, 2010 | 9.523 | 9.728 | 9.485 | 9.681 | 24,927,112 | +0.11(+1.17%) |
Apr 14, 2010 | 9.516 | 9.573 | 9.400 | 9.570 | 20,440,802 | +0.04(+0.44%) |
Apr 13, 2010 | 9.404 | 9.554 | 9.369 | 9.527 | 19,057,662 | +0.09(+0.98%) |
Apr 12, 2010 | 9.496 | 9.550 | 9.369 | 9.435 | 16,360,842 | -0.09(-0.93%) |
Apr 09, 2010 | 9.573 | 9.612 | 9.419 | 9.523 | 16,069,854 | -0.04(-0.44%) |
Apr 08, 2010 | 9.535 | 9.631 | 9.489 | 9.566 | 18,582,420 | -0.03(-0.32%) |
Apr 07, 2010 | 9.554 | 9.641 | 9.512 | 9.597 | 21,816,230 | +0.12(+1.26%) |
Apr 06, 2010 | 9.419 | 9.516 | 9.381 | 9.477 | 14,865,571 | -0.00(-0.04%) |
Apr 05, 2010 | 9.288 | 9.546 | 9.288 | 9.481 | 20,461,676 | +0.18(+1.95%) |