Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.226 | 9.332 | 9.150 | 9.208 | 2,298 | -0.01(-0.13%) |
Jun 29, 2010 | 9.402 | 9.431 | 9.103 | 9.220 | 8,219,258 | +0.09(+1.03%) |
Jun 25, 2010 | 9.126 | 9.420 | 8.821 | 9.126 | 22,902,064 | +0.35(+3.94%) |
Jun 24, 2010 | 8.985 | 8.985 | 8.750 | 8.780 | 7,391 | -0.24(-2.67%) |
Jun 23, 2010 | 8.950 | 9.091 | 8.891 | 9.020 | 5,788,665 | +0.06(+0.65%) |
Jun 22, 2010 | 9.243 | 9.249 | 8.956 | 8.962 | 6,229,441 | -0.25(-2.74%) |
Jun 21, 2010 | 9.326 | 9.390 | 9.173 | 9.214 | 3,866,713 | -0.06(-0.63%) |
Jun 18, 2010 | 9.273 | 9.373 | 9.208 | 9.273 | 5,389,655 | -0.08(-0.82%) |
Jun 17, 2010 | 9.367 | 9.367 | 9.197 | 9.349 | 3,955,317 | +0.04(+0.38%) |
Jun 16, 2010 | 9.332 | 9.349 | 9.255 | 9.314 | 4,279,334 | -0.07(-0.75%) |
Jun 15, 2010 | 9.314 | 9.384 | 9.255 | 9.384 | 5,799,485 | +0.15(+1.59%) |
Jun 14, 2010 | 9.314 | 9.408 | 9.226 | 9.238 | 5,775,329 | -0.07(-0.76%) |
Jun 11, 2010 | 9.249 | 9.320 | 9.202 | 9.308 | 4,484,991 | -0.01(-0.06%) |
Jun 10, 2010 | 9.009 | 9.326 | 9.009 | 9.314 | 9,361,960 | +0.41(+4.61%) |
Jun 09, 2010 | 9.114 | 9.238 | 8.862 | 8.903 | 6,921,785 | -0.21(-2.32%) |
Jun 08, 2010 | 8.991 | 9.138 | 8.956 | 9.114 | 6,447,744 | +0.08(+0.84%) |
Jun 07, 2010 | 9.212 | 9.259 | 9.038 | 9.038 | 4,578,321 | -0.10(-1.14%) |
Jun 04, 2010 | 9.143 | 9.422 | 9.114 | 9.143 | 4,973,530 | -0.35(-3.67%) |
Jun 03, 2010 | 9.422 | 9.497 | 9.393 | 9.491 | 5,441,766 | +0.11(+1.18%) |
Jun 02, 2010 | 9.247 | 9.381 | 9.218 | 9.381 | 8,602 | +0.18(+1.96%) |
Jun 01, 2010 | 9.276 | 9.427 | 9.201 | 9.201 | 3,236,745 | -0.15(-1.55%) |
May 28, 2010 | 9.346 | 9.445 | 9.305 | 9.346 | 4,074,548 | -0.09(-0.99%) |
May 27, 2010 | 9.340 | 9.445 | 9.288 | 9.439 | 3,562,164 | +0.23(+2.46%) |
May 26, 2010 | 9.282 | 9.358 | 9.154 | 9.212 | 5,568,317 | -0.02(-0.25%) |
May 25, 2010 | 9.172 | 9.247 | 9.073 | 9.236 | 6,003,087 | -0.10(-1.06%) |
May 24, 2010 | 9.486 | 9.544 | 9.335 | 9.335 | 4,549,210 | -0.18(-1.89%) |
May 21, 2010 | 9.154 | 9.520 | 9.154 | 9.515 | 5,580,176 | +0.18(+1.93%) |
May 20, 2010 | 9.451 | 9.535 | 9.335 | 9.335 | 4,697,329 | -0.45(-4.58%) |
May 19, 2010 | 9.683 | 9.875 | 9.643 | 9.782 | 6,976,753 | +0.05(+0.48%) |
May 18, 2010 | 9.962 | 9.991 | 9.701 | 9.736 | 90,670 | -0.17(-1.70%) |
May 17, 2010 | 9.910 | 10.15 | 9.701 | 9.904 | 5,344,485 | +0.04(+0.41%) |
May 14, 2010 | 9.863 | 10.07 | 9.805 | 9.863 | 4,591,472 | -0.17(-1.74%) |
May 13, 2010 | 10.11 | 10.19 | 10.02 | 10.04 | 5,739,051 | -0.14(-1.37%) |
May 12, 2010 | 10.13 | 10.20 | 10.08 | 10.18 | 9,007,741 | +0.10(+0.98%) |
May 11, 2010 | 10.23 | 10.23 | 10.06 | 10.08 | 11,404,341 | -0.38(-3.67%) |
May 10, 2010 | 10.40 | 10.47 | 10.36 | 10.46 | 5,755,366 | +0.48(+4.77%) |
May 07, 2010 | 10.10 | 10.21 | 9.770 | 9.985 | 11,391,076 | -0.12(-1.21%) |
May 06, 2010 | 10.11 | 10.69 | 9.799 | 10.11 | 2,236 | -0.55(-5.18%) |
May 05, 2010 | 10.75 | 10.84 | 10.60 | 10.66 | 5,430,920 | -0.12(-1.08%) |
May 04, 2010 | 10.90 | 10.96 | 10.72 | 10.78 | 5,366,738 | -0.22(-2.01%) |
May 03, 2010 | 10.66 | 11.04 | 10.64 | 11.00 | 7,221,473 | +0.35(+3.33%) |
Apr 30, 2010 | 11.00 | 11.03 | 10.64 | 10.64 | 7,842,353 | -0.35(-3.17%) |
Apr 29, 2010 | 10.69 | 11.01 | 10.63 | 10.99 | 10,604,752 | +0.33(+3.11%) |
Apr 28, 2010 | 10.49 | 10.76 | 10.47 | 10.66 | 11,157,076 | +0.16(+1.49%) |
Apr 27, 2010 | 10.58 | 10.78 | 10.37 | 10.50 | 12,984,401 | +0.18(+1.75%) |
Apr 26, 2010 | 10.46 | 10.50 | 10.30 | 10.32 | 6,676,682 | -0.18(-1.72%) |
Apr 23, 2010 | 10.24 | 10.51 | 10.13 | 10.50 | 6,690,417 | +0.23(+2.26%) |
Apr 22, 2010 | 10.37 | 10.40 | 10.19 | 10.27 | 6,956,905 | -0.03(-0.28%) |
Apr 21, 2010 | 10.30 | 10.51 | 10.25 | 10.30 | 25,045 | -0.23(-2.15%) |
Apr 20, 2010 | 10.50 | 10.53 | 10.42 | 10.53 | 4,606,757 | +0.06(+0.61%) |
Apr 19, 2010 | 10.43 | 10.50 | 10.34 | 10.46 | 7,223,271 | +0.03(+0.33%) |
Apr 16, 2010 | 10.33 | 10.46 | 10.25 | 10.43 | 10,276,699 | +0.07(+0.67%) |
Apr 15, 2010 | 10.47 | 10.48 | 10.35 | 10.36 | 7,958,690 | -0.10(-1.00%) |
Apr 14, 2010 | 10.65 | 10.70 | 10.44 | 10.46 | 10,297,607 | -0.16(-1.53%) |
Apr 13, 2010 | 10.50 | 10.74 | 10.40 | 10.62 | 11,762,206 | -0.09(-0.87%) |
Apr 12, 2010 | 10.65 | 10.76 | 10.64 | 10.72 | 6,046,754 | +0.06(+0.60%) |
Apr 09, 2010 | 10.64 | 10.67 | 10.54 | 10.65 | 4,380,525 | +0.02(+0.16%) |
Apr 08, 2010 | 10.49 | 10.65 | 10.38 | 10.64 | 5,952,013 | +0.12(+1.10%) |
Apr 07, 2010 | 10.44 | 10.53 | 10.41 | 10.52 | 4,950,415 | +0.05(+0.50%) |
Apr 06, 2010 | 10.51 | 10.51 | 10.40 | 10.47 | 3,979,779 | -0.08(-0.77%) |
Apr 05, 2010 | 10.51 | 10.58 | 10.47 | 10.55 | 3,677,341 | +0.06(+0.55%) |