Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.22 | 10.30 | 9.882 | 9.921 | 637,433 | -0.26(-2.51%) |
Jun 29, 2010 | 10.54 | 10.55 | 10.12 | 10.18 | 449,203 | -0.31(-2.95%) |
Jun 25, 2010 | 10.49 | 10.56 | 10.41 | 10.49 | 814,368 | -0.01(-0.07%) |
Jun 24, 2010 | 10.52 | 10.63 | 10.45 | 10.49 | 235,700 | -0.14(-1.31%) |
Jun 23, 2010 | 10.80 | 10.82 | 10.57 | 10.63 | 295,725 | -0.12(-1.08%) |
Jun 22, 2010 | 10.97 | 11.04 | 10.70 | 10.75 | 345,092 | -0.24(-2.18%) |
Jun 21, 2010 | 11.05 | 11.25 | 10.90 | 10.99 | 356,034 | +0.09(+0.78%) |
Jun 18, 2010 | 10.90 | 11.00 | 10.89 | 10.90 | 310,915 | -0.12(-1.05%) |
Jun 17, 2010 | 11.06 | 11.13 | 10.91 | 11.02 | 210,620 | -0.04(-0.35%) |
Jun 16, 2010 | 11.04 | 11.16 | 10.95 | 11.06 | 356,619 | +0.00(+0.00%) |
Jun 15, 2010 | 10.69 | 11.07 | 10.66 | 11.06 | 364,485 | +0.46(+4.31%) |
Jun 14, 2010 | 10.67 | 10.79 | 10.59 | 10.60 | 334,718 | -0.04(-0.36%) |
Jun 11, 2010 | 10.51 | 10.68 | 10.42 | 10.64 | 252,737 | +0.09(+0.81%) |
Jun 10, 2010 | 10.39 | 10.56 | 10.36 | 10.56 | 237,424 | +0.29(+2.79%) |
Jun 09, 2010 | 10.28 | 10.42 | 10.24 | 10.27 | 371,541 | +0.01(+0.08%) |
Jun 08, 2010 | 10.19 | 10.31 | 10.11 | 10.26 | 402,280 | +0.06(+0.61%) |
Jun 07, 2010 | 10.32 | 10.46 | 10.20 | 10.20 | 305,361 | -0.14(-1.35%) |
Jun 04, 2010 | 10.34 | 10.63 | 10.32 | 10.34 | 397,554 | -0.41(-3.82%) |
Jun 03, 2010 | 10.55 | 10.82 | 10.55 | 10.75 | 323,746 | +0.15(+1.46%) |
Jun 02, 2010 | 10.59 | 10.73 | 10.49 | 10.59 | 503,617 | +0.10(+1.00%) |
Jun 01, 2010 | 10.47 | 10.74 | 10.37 | 10.49 | 348,965 | -0.29(-2.65%) |
May 28, 2010 | 10.78 | 10.90 | 10.71 | 10.78 | 386,237 | -0.02(-0.21%) |
May 27, 2010 | 10.74 | 10.82 | 10.71 | 10.80 | 278,380 | +0.24(+2.26%) |
May 26, 2010 | 10.60 | 10.81 | 10.52 | 10.56 | 359,719 | -0.01(-0.07%) |
May 25, 2010 | 10.54 | 10.61 | 10.39 | 10.57 | 568,931 | -0.17(-1.58%) |
May 24, 2010 | 10.61 | 10.81 | 10.53 | 10.74 | 411,512 | +0.13(+1.24%) |
May 21, 2010 | 10.36 | 10.61 | 10.24 | 10.61 | 795,397 | +0.19(+1.85%) |
May 20, 2010 | 10.47 | 10.64 | 10.41 | 10.41 | 470,276 | -0.38(-3.50%) |
May 19, 2010 | 10.93 | 11.05 | 10.71 | 10.79 | 780,149 | -0.22(-1.96%) |
May 18, 2010 | 11.48 | 11.53 | 10.98 | 11.01 | 519,577 | -0.44(-3.84%) |
May 17, 2010 | 11.47 | 11.62 | 11.26 | 11.45 | 519,401 | -0.02(-0.14%) |
May 14, 2010 | 11.46 | 11.61 | 11.28 | 11.46 | 787,306 | -0.14(-1.20%) |
May 13, 2010 | 11.52 | 11.72 | 11.47 | 11.60 | 385,103 | +0.08(+0.74%) |
May 12, 2010 | 11.22 | 11.55 | 11.19 | 11.52 | 351,519 | +0.34(+3.04%) |
May 11, 2010 | 11.18 | 11.28 | 11.12 | 11.18 | 289,424 | +0.11(+0.98%) |
May 10, 2010 | 11.00 | 11.09 | 10.95 | 11.07 | 462,264 | +0.25(+2.35%) |
May 07, 2010 | 11.03 | 11.11 | 10.68 | 10.81 | 559,315 | -0.29(-2.64%) |
May 06, 2010 | 11.32 | 11.38 | 10.25 | 11.11 | 752,791 | -0.22(-1.91%) |
May 05, 2010 | 11.36 | 11.45 | 11.25 | 11.32 | 428,819 | -0.18(-1.54%) |
May 04, 2010 | 11.93 | 11.94 | 11.48 | 11.50 | 546,658 | -0.50(-4.18%) |
May 03, 2010 | 12.00 | 12.13 | 11.83 | 12.00 | 364,569 | +0.08(+0.71%) |
Apr 30, 2010 | 12.00 | 12.10 | 11.84 | 11.92 | 543,989 | -0.04(-0.32%) |
Apr 29, 2010 | 11.96 | 12.03 | 11.91 | 11.96 | 280,004 | +0.08(+0.71%) |
Apr 28, 2010 | 11.75 | 11.87 | 11.66 | 11.87 | 439,257 | +0.25(+2.12%) |
Apr 27, 2010 | 12.00 | 12.00 | 11.60 | 11.62 | 434,050 | -0.19(-1.63%) |
Apr 26, 2010 | 11.78 | 11.92 | 11.70 | 11.82 | 728,769 | +0.22(+1.86%) |
Apr 23, 2010 | 11.64 | 11.66 | 11.55 | 11.60 | 310,117 | -0.01(-0.07%) |
Apr 22, 2010 | 11.38 | 11.62 | 11.27 | 11.61 | 269,052 | +0.18(+1.55%) |
Apr 21, 2010 | 11.61 | 11.61 | 11.38 | 11.43 | 620,221 | -0.12(-1.00%) |
Apr 20, 2010 | 11.35 | 11.57 | 11.35 | 11.55 | 265,234 | +0.28(+2.46%) |
Apr 19, 2010 | 11.48 | 11.56 | 11.25 | 11.27 | 452,767 | -0.15(-1.35%) |
Apr 16, 2010 | 11.53 | 11.60 | 11.34 | 11.42 | 403,410 | -0.11(-0.94%) |
Apr 15, 2010 | 11.53 | 11.57 | 11.51 | 11.53 | 317,216 | +0.02(+0.20%) |
Apr 14, 2010 | 11.33 | 11.51 | 11.33 | 11.51 | 333,454 | +0.18(+1.57%) |
Apr 13, 2010 | 11.39 | 11.41 | 11.21 | 11.33 | 352,987 | -0.04(-0.34%) |
Apr 12, 2010 | 11.35 | 11.45 | 11.33 | 11.37 | 367,562 | +0.03(+0.27%) |
Apr 09, 2010 | 11.31 | 11.38 | 11.20 | 11.34 | 314,175 | +0.08(+0.68%) |
Apr 08, 2010 | 11.27 | 11.33 | 11.15 | 11.26 | 530,027 | -0.02(-0.20%) |
Apr 07, 2010 | 11.14 | 11.28 | 11.08 | 11.28 | 458,426 | +0.18(+1.60%) |
Apr 06, 2010 | 11.37 | 11.37 | 11.09 | 11.11 | 377,736 | -0.23(-2.04%) |
Apr 05, 2010 | 10.98 | 11.34 | 10.98 | 11.34 | 443,063 | +0.43(+3.96%) |