Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.846 | 10.05 | 9.729 | 9.814 | 780,074 | +0.02(+0.24%) |
Jun 29, 2010 | 10.06 | 10.10 | 9.721 | 9.791 | 1,363,070 | -0.58(-5.62%) |
Jun 25, 2010 | 10.34 | 10.46 | 10.20 | 10.37 | 2,198,318 | +0.08(+0.76%) |
Jun 24, 2010 | 10.62 | 10.76 | 10.29 | 10.30 | 1,380,420 | -0.41(-3.85%) |
Jun 23, 2010 | 10.65 | 10.83 | 10.52 | 10.71 | 790,371 | +0.01(+0.07%) |
Jun 22, 2010 | 11.09 | 11.18 | 10.66 | 10.70 | 723,896 | -0.36(-3.23%) |
Jun 21, 2010 | 11.56 | 11.56 | 10.95 | 11.06 | 645,003 | -0.38(-3.33%) |
Jun 18, 2010 | 11.38 | 11.50 | 10.98 | 11.44 | 950,323 | +0.13(+1.17%) |
Jun 17, 2010 | 11.36 | 11.42 | 11.15 | 11.31 | 547,905 | +0.02(+0.21%) |
Jun 16, 2010 | 11.14 | 11.42 | 11.10 | 11.28 | 610,378 | +0.05(+0.48%) |
Jun 15, 2010 | 11.11 | 11.31 | 10.96 | 11.23 | 389,382 | +0.24(+2.19%) |
Jun 14, 2010 | 10.93 | 11.13 | 10.86 | 10.99 | 448,812 | +0.12(+1.15%) |
Jun 11, 2010 | 10.68 | 10.87 | 10.68 | 10.86 | 946,184 | +0.06(+0.58%) |
Jun 10, 2010 | 11.03 | 11.03 | 10.65 | 10.80 | 913,612 | -0.04(-0.36%) |
Jun 09, 2010 | 10.89 | 11.22 | 10.72 | 10.84 | 847,313 | +0.09(+0.87%) |
Jun 08, 2010 | 10.81 | 10.90 | 10.51 | 10.75 | 718,930 | -0.02(-0.22%) |
Jun 07, 2010 | 11.11 | 11.20 | 10.74 | 10.77 | 1,004,553 | -0.31(-2.81%) |
Jun 04, 2010 | 11.39 | 11.53 | 11.07 | 11.08 | 1,029,041 | -0.60(-5.13%) |
Jun 03, 2010 | 11.46 | 11.76 | 11.39 | 11.68 | 1,318,515 | +0.17(+1.49%) |
Jun 02, 2010 | 11.26 | 11.51 | 11.02 | 11.51 | 1,147,503 | +0.38(+3.42%) |
Jun 01, 2010 | 11.24 | 11.32 | 10.98 | 11.13 | 1,485,669 | -0.23(-1.99%) |
May 28, 2010 | 11.55 | 11.62 | 11.14 | 11.35 | 886,937 | -0.19(-1.68%) |
May 27, 2010 | 11.33 | 11.58 | 11.11 | 11.55 | 1,143,757 | +0.46(+4.14%) |
May 26, 2010 | 11.10 | 11.44 | 11.08 | 11.09 | 1,408,291 | +0.03(+0.28%) |
May 25, 2010 | 10.62 | 11.17 | 10.57 | 11.06 | 1,610,018 | +0.26(+2.45%) |
May 24, 2010 | 10.75 | 11.05 | 10.69 | 10.79 | 986,414 | -0.04(-0.36%) |
May 21, 2010 | 10.72 | 11.04 | 10.42 | 10.83 | 1,720,799 | -0.06(-0.57%) |
May 20, 2010 | 10.93 | 11.22 | 10.83 | 10.90 | 1,393,167 | -0.44(-3.84%) |
May 19, 2010 | 11.34 | 11.49 | 11.15 | 11.33 | 815,857 | -0.05(-0.41%) |
May 18, 2010 | 11.66 | 11.71 | 11.26 | 11.38 | 1,032,485 | -0.14(-1.22%) |
May 17, 2010 | 11.56 | 11.63 | 11.14 | 11.52 | 900,436 | +0.04(+0.34%) |
May 14, 2010 | 11.70 | 11.74 | 11.28 | 11.48 | 967,571 | -0.28(-2.38%) |
May 13, 2010 | 11.61 | 11.89 | 11.49 | 11.76 | 1,197,547 | +0.09(+0.73%) |
May 12, 2010 | 11.42 | 11.73 | 11.42 | 11.67 | 905,181 | +0.24(+2.11%) |
May 11, 2010 | 11.47 | 11.59 | 11.10 | 11.43 | 1,062,962 | +0.19(+1.73%) |
May 10, 2010 | 11.14 | 11.45 | 10.94 | 11.24 | 1,097,526 | +0.61(+5.78%) |
May 07, 2010 | 10.79 | 10.97 | 10.48 | 10.62 | 982,728 | -0.28(-2.57%) |
May 06, 2010 | 11.33 | 11.52 | 10.52 | 10.90 | 1,380,755 | -0.44(-3.84%) |
May 05, 2010 | 11.60 | 11.81 | 11.26 | 11.34 | 1,160,624 | -0.10(-0.88%) |
May 04, 2010 | 11.32 | 11.49 | 10.98 | 11.44 | 2,022,334 | -0.53(-4.42%) |
May 03, 2010 | 11.53 | 11.99 | 11.51 | 11.97 | 1,958,233 | +0.47(+4.13%) |
Apr 30, 2010 | 11.92 | 12.18 | 11.48 | 11.49 | 1,220,680 | -0.39(-3.27%) |
Apr 29, 2010 | 11.37 | 11.88 | 11.37 | 11.88 | 1,835,247 | +0.55(+4.87%) |
Apr 28, 2010 | 11.95 | 11.95 | 10.90 | 11.33 | 3,449,493 | -0.75(-6.18%) |
Apr 27, 2010 | 12.23 | 12.46 | 11.99 | 12.08 | 1,071,459 | -0.16(-1.33%) |
Apr 26, 2010 | 12.44 | 12.55 | 12.24 | 12.24 | 874,994 | -0.17(-1.38%) |
Apr 23, 2010 | 12.50 | 12.51 | 12.26 | 12.41 | 601,669 | -0.13(-1.05%) |
Apr 22, 2010 | 12.15 | 12.60 | 12.00 | 12.54 | 1,435,319 | +0.28(+2.28%) |
Apr 21, 2010 | 12.17 | 12.27 | 11.99 | 12.26 | 1,212,306 | +0.11(+0.90%) |
Apr 20, 2010 | 11.85 | 12.17 | 11.85 | 12.16 | 924,750 | +0.31(+2.63%) |
Apr 19, 2010 | 11.99 | 12.10 | 11.67 | 11.84 | 941,671 | -0.15(-1.23%) |
Apr 16, 2010 | 12.02 | 12.10 | 11.79 | 11.99 | 957,666 | -0.09(-0.71%) |
Apr 15, 2010 | 11.70 | 12.10 | 11.69 | 12.08 | 1,311,318 | +0.35(+2.98%) |
Apr 14, 2010 | 11.88 | 11.90 | 11.64 | 11.73 | 738,994 | -0.07(-0.59%) |
Apr 13, 2010 | 11.69 | 11.81 | 11.52 | 11.80 | 759,659 | +0.12(+1.07%) |
Apr 12, 2010 | 11.76 | 11.88 | 11.64 | 11.67 | 1,006,298 | -0.01(-0.07%) |
Apr 09, 2010 | 11.70 | 11.78 | 11.57 | 11.68 | 1,204,382 | -0.05(-0.46%) |
Apr 08, 2010 | 11.28 | 11.76 | 11.19 | 11.74 | 1,989,041 | +0.45(+4.00%) |
Apr 07, 2010 | 10.94 | 11.28 | 10.90 | 11.28 | 1,467,120 | +0.29(+2.62%) |
Apr 06, 2010 | 11.02 | 11.04 | 10.90 | 11.00 | 445,891 | -0.04(-0.35%) |
Apr 05, 2010 | 10.92 | 11.04 | 10.84 | 11.04 | 955,167 | +0.21(+1.94%) |