Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.470 | 10.03 | 9.180 | 9.200 | 1,388,575 | -0.26(-2.75%) |
Jun 29, 2010 | 9.940 | 9.940 | 9.410 | 9.460 | 1,192,771 | -0.99(-9.47%) |
Jun 25, 2010 | 10.24 | 10.46 | 9.950 | 10.45 | 8,804,862 | +0.21(+2.05%) |
Jun 24, 2010 | 10.16 | 10.47 | 10.02 | 10.24 | 955,410 | +0.01(+0.10%) |
Jun 23, 2010 | 10.26 | 10.29 | 10.05 | 10.23 | 453,203 | -0.01(-0.10%) |
Jun 22, 2010 | 10.17 | 10.57 | 10.17 | 10.24 | 708,419 | +0.13(+1.29%) |
Jun 21, 2010 | 10.40 | 10.40 | 10.06 | 10.11 | 460,087 | -0.15(-1.46%) |
Jun 18, 2010 | 10.38 | 10.43 | 10.10 | 10.26 | 461,355 | -0.05(-0.48%) |
Jun 17, 2010 | 10.45 | 10.56 | 10.17 | 10.31 | 433,970 | -0.14(-1.34%) |
Jun 16, 2010 | 10.54 | 10.60 | 10.28 | 10.45 | 385,767 | -0.23(-2.15%) |
Jun 15, 2010 | 10.47 | 10.72 | 10.32 | 10.68 | 389,490 | +0.33(+3.19%) |
Jun 14, 2010 | 10.51 | 10.66 | 10.28 | 10.35 | 691,559 | -0.04(-0.38%) |
Jun 11, 2010 | 10.03 | 10.56 | 10.03 | 10.39 | 931,963 | +0.33(+3.28%) |
Jun 10, 2010 | 9.930 | 10.07 | 9.740 | 10.06 | 531,747 | +0.28(+2.86%) |
Jun 09, 2010 | 10.00 | 10.09 | 9.660 | 9.780 | 815,576 | -0.11(-1.11%) |
Jun 08, 2010 | 9.960 | 10.02 | 9.450 | 9.890 | 1,344,790 | -0.06(-0.60%) |
Jun 07, 2010 | 10.80 | 10.87 | 9.940 | 9.950 | 852,848 | -0.79(-7.36%) |
Jun 04, 2010 | 10.83 | 11.17 | 10.65 | 10.74 | 1,818,715 | +0.01(+0.09%) |
Jun 03, 2010 | 10.26 | 10.73 | 10.19 | 10.73 | 1,373,266 | +0.42(+4.07%) |
Jun 02, 2010 | 9.890 | 10.31 | 9.650 | 10.31 | 1,321,632 | +0.45(+4.56%) |
Jun 01, 2010 | 10.17 | 10.17 | 9.830 | 9.860 | 1,009,775 | -0.36(-3.52%) |
May 28, 2010 | 10.54 | 10.55 | 10.04 | 10.22 | 936,783 | -0.32(-3.04%) |
May 27, 2010 | 10.31 | 10.54 | 10.18 | 10.54 | 901,113 | +0.41(+4.05%) |
May 26, 2010 | 10.12 | 10.36 | 10.06 | 10.13 | 1,051,747 | +0.03(+0.30%) |
May 25, 2010 | 10.04 | 10.14 | 9.790 | 10.10 | 1,445,312 | -0.16(-1.56%) |
May 24, 2010 | 10.32 | 10.52 | 10.25 | 10.26 | 870,593 | -0.05(-0.48%) |
May 21, 2010 | 9.940 | 10.48 | 9.930 | 10.31 | 1,718,761 | +0.21(+2.08%) |
May 20, 2010 | 9.960 | 10.38 | 9.900 | 10.10 | 1,882,712 | -0.29(-2.79%) |
May 19, 2010 | 10.65 | 10.73 | 10.29 | 10.39 | 1,114,737 | -0.35(-3.26%) |
May 18, 2010 | 10.82 | 11.03 | 10.64 | 10.74 | 1,099,420 | +0.02(+0.19%) |
May 17, 2010 | 10.99 | 11.03 | 10.53 | 10.72 | 1,549,289 | -0.19(-1.74%) |
May 14, 2010 | 11.09 | 11.18 | 10.80 | 10.91 | 2,024,237 | -0.29(-2.59%) |
May 13, 2010 | 11.28 | 11.35 | 11.11 | 11.20 | 906,959 | -0.17(-1.50%) |
May 12, 2010 | 11.43 | 11.50 | 11.21 | 11.37 | 1,665,100 | -0.07(-0.61%) |
May 11, 2010 | 11.62 | 11.73 | 11.36 | 11.44 | 1,934,351 | -0.11(-0.95%) |
May 10, 2010 | 11.54 | 12.04 | 11.34 | 11.55 | 2,691,633 | +0.24(+2.12%) |
May 07, 2010 | 13.00 | 13.24 | 11.21 | 11.31 | 4,533,072 | -2.25(-16.59%) |
May 06, 2010 | 13.41 | 13.96 | 11.93 | 13.56 | 1,329,338 | +0.08(+0.59%) |
May 05, 2010 | 13.74 | 14.11 | 13.48 | 13.48 | 1,013,702 | -0.51(-3.65%) |
May 04, 2010 | 14.51 | 14.65 | 13.93 | 13.99 | 919,155 | -0.73(-4.96%) |
May 03, 2010 | 14.79 | 14.94 | 14.60 | 14.72 | 693,203 | +0.01(+0.07%) |
Apr 30, 2010 | 14.73 | 15.09 | 14.62 | 14.71 | 1,268,484 | -0.02(-0.14%) |
Apr 29, 2010 | 14.49 | 14.75 | 14.41 | 14.73 | 1,591,455 | +0.33(+2.29%) |
Apr 28, 2010 | 14.55 | 14.55 | 14.21 | 14.40 | 742,212 | -0.04(-0.28%) |
Apr 27, 2010 | 14.51 | 14.74 | 14.40 | 14.44 | 814,068 | -0.22(-1.50%) |
Apr 26, 2010 | 14.58 | 14.74 | 14.48 | 14.66 | 398,441 | +0.12(+0.83%) |
Apr 23, 2010 | 14.41 | 14.63 | 14.29 | 14.54 | 798,962 | +0.14(+0.97%) |
Apr 22, 2010 | 14.29 | 14.46 | 14.14 | 14.40 | 535,555 | +0.00(+0.00%) |
Apr 21, 2010 | 14.33 | 14.46 | 14.28 | 14.40 | 495,962 | +0.08(+0.56%) |
Apr 20, 2010 | 14.32 | 14.55 | 14.09 | 14.32 | 534,093 | +0.04(+0.28%) |
Apr 19, 2010 | 14.35 | 14.50 | 14.00 | 14.28 | 549,724 | -0.17(-1.18%) |
Apr 16, 2010 | 14.52 | 14.71 | 14.21 | 14.45 | 721,798 | -0.10(-0.69%) |
Apr 15, 2010 | 14.40 | 14.61 | 14.22 | 14.55 | 392,557 | +0.08(+0.55%) |
Apr 14, 2010 | 14.38 | 14.51 | 14.21 | 14.47 | 567,349 | +0.15(+1.05%) |
Apr 13, 2010 | 14.28 | 14.37 | 14.08 | 14.32 | 444,122 | +0.00(+0.00%) |
Apr 12, 2010 | 14.32 | 14.47 | 14.20 | 14.32 | 593,649 | -0.03(-0.21%) |
Apr 09, 2010 | 14.14 | 14.41 | 14.01 | 14.35 | 1,494,218 | +0.21(+1.49%) |
Apr 08, 2010 | 14.04 | 14.16 | 13.85 | 14.14 | 1,988,031 | +0.02(+0.14%) |
Apr 07, 2010 | 14.25 | 14.34 | 13.95 | 14.12 | 760,087 | -0.18(-1.26%) |
Apr 06, 2010 | 14.32 | 14.41 | 14.19 | 14.30 | 735,895 | -0.17(-1.17%) |
Apr 05, 2010 | 14.55 | 14.55 | 14.33 | 14.47 | 680,060 | +0.17(+1.19%) |