Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.59 | 10.64 | 9.958 | 9.983 | 142,058 | -0.59(-5.55%) |
Jun 29, 2010 | 11.02 | 11.21 | 10.55 | 10.57 | 85,471 | -1.11(-9.53%) |
Jun 25, 2010 | 10.47 | 11.89 | 10.05 | 11.68 | 975,109 | +1.23(+11.78%) |
Jun 24, 2010 | 10.18 | 10.74 | 10.09 | 10.45 | 70,308 | +0.26(+2.55%) |
Jun 23, 2010 | 10.14 | 10.47 | 10.05 | 10.19 | 50,875 | +0.01(+0.08%) |
Jun 22, 2010 | 10.92 | 11.00 | 10.08 | 10.18 | 127,125 | -0.71(-6.53%) |
Jun 21, 2010 | 11.41 | 11.73 | 10.75 | 10.90 | 109,218 | -0.25(-2.25%) |
Jun 18, 2010 | 10.36 | 11.17 | 10.05 | 11.15 | 250,008 | +0.80(+7.69%) |
Jun 17, 2010 | 10.37 | 10.50 | 10.15 | 10.35 | 53,552 | +0.11(+1.06%) |
Jun 16, 2010 | 10.14 | 10.72 | 10.14 | 10.24 | 209,529 | +0.04(+0.41%) |
Jun 15, 2010 | 9.866 | 10.25 | 9.573 | 10.20 | 105,186 | +0.46(+4.73%) |
Jun 14, 2010 | 8.660 | 9.941 | 8.442 | 9.740 | 178,449 | +1.21(+14.24%) |
Jun 11, 2010 | 8.392 | 8.568 | 8.250 | 8.526 | 66,784 | +0.05(+0.59%) |
Jun 10, 2010 | 8.518 | 8.585 | 8.275 | 8.476 | 138,457 | +0.09(+1.10%) |
Jun 09, 2010 | 8.342 | 8.484 | 8.216 | 8.384 | 86,763 | +0.10(+1.21%) |
Jun 08, 2010 | 8.576 | 8.903 | 8.149 | 8.283 | 90,117 | -0.28(-3.23%) |
Jun 07, 2010 | 9.263 | 9.456 | 8.534 | 8.559 | 175,231 | -0.62(-6.79%) |
Jun 04, 2010 | 9.322 | 9.539 | 9.049 | 9.183 | 367,402 | -0.38(-3.98%) |
Jun 03, 2010 | 9.631 | 9.983 | 9.430 | 9.564 | 60,384 | -0.11(-1.13%) |
Jun 02, 2010 | 9.422 | 9.775 | 9.389 | 9.673 | 111,714 | +0.27(+2.85%) |
Jun 01, 2010 | 9.832 | 9.874 | 9.405 | 9.405 | 49,321 | -0.43(-4.34%) |
May 28, 2010 | 10.19 | 10.13 | 9.640 | 9.832 | 55,598 | -0.36(-3.53%) |
May 27, 2010 | 9.673 | 10.34 | 9.615 | 10.19 | 104,414 | +0.70(+7.41%) |
May 26, 2010 | 9.514 | 10.12 | 9.389 | 9.489 | 119,071 | +0.03(+0.35%) |
May 25, 2010 | 9.472 | 9.689 | 9.405 | 9.456 | 49,509 | -0.21(-2.17%) |
May 24, 2010 | 9.782 | 10.05 | 9.548 | 9.665 | 49,251 | -0.11(-1.11%) |
May 21, 2010 | 9.933 | 10.37 | 9.665 | 9.774 | 145,627 | -0.26(-2.59%) |
May 20, 2010 | 10.38 | 10.45 | 9.975 | 10.03 | 198,328 | -0.55(-5.22%) |
May 19, 2010 | 10.90 | 10.92 | 10.44 | 10.59 | 208,784 | -0.33(-2.99%) |
May 18, 2010 | 11.09 | 11.28 | 10.85 | 10.91 | 42,649 | -0.05(-0.46%) |
May 17, 2010 | 11.16 | 11.54 | 10.90 | 10.96 | 74,447 | -0.10(-0.91%) |
May 14, 2010 | 11.26 | 11.26 | 10.63 | 11.06 | 120,789 | -0.33(-2.87%) |
May 13, 2010 | 11.59 | 11.59 | 11.17 | 11.39 | 64,640 | -0.29(-2.51%) |
May 12, 2010 | 11.06 | 11.79 | 10.91 | 11.68 | 113,721 | +0.70(+6.33%) |
May 11, 2010 | 10.98 | 11.21 | 10.49 | 10.99 | 94,767 | +0.45(+4.25%) |
May 10, 2010 | 10.27 | 10.56 | 10.12 | 10.54 | 137,835 | +0.83(+8.58%) |
May 07, 2010 | 10.08 | 10.50 | 9.673 | 9.707 | 149,790 | -0.41(-4.06%) |
May 06, 2010 | 10.24 | 10.93 | 9.765 | 10.12 | 145,552 | -0.22(-2.11%) |
May 05, 2010 | 10.41 | 10.48 | 10.06 | 10.34 | 261,805 | -0.09(-0.88%) |
May 04, 2010 | 10.28 | 10.50 | 10.20 | 10.43 | 301,864 | +0.01(+0.08%) |
May 03, 2010 | 10.82 | 10.82 | 10.03 | 10.42 | 253,191 | -0.40(-3.72%) |
Apr 30, 2010 | 11.07 | 11.07 | 10.60 | 10.82 | 255,025 | -0.22(-1.97%) |
Apr 29, 2010 | 11.25 | 11.25 | 10.47 | 11.04 | 167,777 | -0.14(-1.27%) |
Apr 28, 2010 | 11.32 | 11.45 | 11.16 | 11.18 | 42,216 | -0.13(-1.11%) |
Apr 27, 2010 | 11.65 | 11.70 | 11.30 | 11.31 | 74,999 | -0.36(-3.09%) |
Apr 26, 2010 | 11.71 | 11.81 | 11.62 | 11.67 | 67,585 | -0.03(-0.21%) |
Apr 23, 2010 | 12.06 | 12.06 | 11.62 | 11.69 | 82,235 | -0.01(-0.07%) |
Apr 22, 2010 | 11.88 | 11.98 | 11.52 | 11.70 | 269,358 | -0.31(-2.58%) |
Apr 21, 2010 | 11.62 | 12.17 | 11.62 | 12.01 | 32,549 | +0.12(+0.99%) |
Apr 20, 2010 | 11.80 | 12.09 | 11.74 | 11.89 | 58,004 | +0.16(+1.36%) |
Apr 19, 2010 | 12.22 | 12.26 | 11.66 | 11.73 | 172,915 | -0.50(-4.11%) |
Apr 16, 2010 | 12.33 | 12.35 | 12.15 | 12.24 | 81,421 | -0.09(-0.75%) |
Apr 15, 2010 | 12.35 | 12.40 | 12.17 | 12.33 | 119,851 | -0.02(-0.14%) |
Apr 14, 2010 | 12.46 | 12.55 | 12.18 | 12.35 | 128,128 | -0.03(-0.27%) |
Apr 13, 2010 | 12.14 | 12.59 | 12.11 | 12.38 | 206,227 | +0.21(+1.72%) |
Apr 12, 2010 | 12.14 | 12.25 | 11.95 | 12.17 | 56,492 | +0.06(+0.48%) |
Apr 09, 2010 | 11.88 | 12.37 | 11.62 | 12.11 | 76,954 | +0.23(+1.90%) |
Apr 08, 2010 | 12.09 | 12.14 | 11.64 | 11.88 | 100,048 | -0.20(-1.66%) |
Apr 07, 2010 | 12.24 | 12.47 | 11.98 | 12.09 | 137,637 | -0.23(-1.90%) |
Apr 06, 2010 | 11.39 | 12.35 | 11.33 | 12.32 | 166,056 | +0.91(+8.00%) |
Apr 05, 2010 | 11.44 | 11.71 | 11.31 | 11.41 | 224,042 | +0.02(+0.15%) |