Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.284 | 9.390 | 9.207 | 9.266 | 2,284 | -0.01(-0.13%) |
Jun 29, 2010 | 9.461 | 9.491 | 9.160 | 9.278 | 8,167,938 | +0.09(+1.03%) |
Jun 25, 2010 | 9.183 | 9.479 | 8.876 | 9.183 | 22,759,064 | +0.35(+3.94%) |
Jun 24, 2010 | 9.042 | 9.042 | 8.805 | 8.835 | 7,345 | -0.24(-2.67%) |
Jun 23, 2010 | 9.006 | 9.148 | 8.947 | 9.077 | 5,752,521 | +0.06(+0.65%) |
Jun 22, 2010 | 9.302 | 9.307 | 9.012 | 9.018 | 6,190,545 | -0.25(-2.74%) |
Jun 21, 2010 | 9.384 | 9.449 | 9.231 | 9.272 | 3,842,569 | -0.06(-0.63%) |
Jun 18, 2010 | 9.331 | 9.431 | 9.266 | 9.331 | 5,356,003 | -0.08(-0.82%) |
Jun 17, 2010 | 9.426 | 9.426 | 9.254 | 9.408 | 3,930,621 | +0.04(+0.38%) |
Jun 16, 2010 | 9.390 | 9.408 | 9.313 | 9.372 | 4,252,614 | -0.07(-0.75%) |
Jun 15, 2010 | 9.372 | 9.443 | 9.313 | 9.443 | 5,763,274 | +0.15(+1.59%) |
Jun 14, 2010 | 9.372 | 9.467 | 9.284 | 9.296 | 5,739,268 | -0.07(-0.76%) |
Jun 11, 2010 | 9.307 | 9.378 | 9.260 | 9.367 | 4,456,988 | -0.01(-0.06%) |
Jun 10, 2010 | 9.065 | 9.384 | 9.065 | 9.372 | 9,303,504 | +0.41(+4.61%) |
Jun 09, 2010 | 9.172 | 9.296 | 8.918 | 8.959 | 6,878,566 | -0.21(-2.32%) |
Jun 08, 2010 | 9.048 | 9.195 | 9.012 | 9.172 | 6,407,485 | +0.08(+0.84%) |
Jun 07, 2010 | 9.270 | 9.317 | 9.095 | 9.095 | 4,549,734 | -0.11(-1.14%) |
Jun 04, 2010 | 9.200 | 9.481 | 9.171 | 9.200 | 4,942,476 | -0.35(-3.67%) |
Jun 03, 2010 | 9.481 | 9.557 | 9.452 | 9.551 | 5,407,788 | +0.11(+1.18%) |
Jun 02, 2010 | 9.305 | 9.440 | 9.276 | 9.440 | 8,548 | +0.18(+1.96%) |
Jun 01, 2010 | 9.335 | 9.487 | 9.259 | 9.259 | 3,216,535 | -0.15(-1.55%) |
May 28, 2010 | 9.405 | 9.504 | 9.364 | 9.405 | 4,049,107 | -0.09(-0.99%) |
May 27, 2010 | 9.399 | 9.504 | 9.346 | 9.498 | 3,539,922 | +0.23(+2.46%) |
May 26, 2010 | 9.341 | 9.417 | 9.212 | 9.270 | 5,533,549 | -0.02(-0.25%) |
May 25, 2010 | 9.229 | 9.305 | 9.130 | 9.294 | 5,965,605 | -0.10(-1.06%) |
May 24, 2010 | 9.545 | 9.604 | 9.393 | 9.393 | 4,520,805 | -0.18(-1.89%) |
May 21, 2010 | 9.212 | 9.580 | 9.212 | 9.574 | 5,545,334 | +0.18(+1.93%) |
May 20, 2010 | 9.510 | 9.595 | 9.393 | 9.393 | 4,668,000 | -0.45(-4.58%) |
May 19, 2010 | 9.744 | 9.937 | 9.703 | 9.844 | 6,933,191 | +0.05(+0.48%) |
May 18, 2010 | 10.02 | 10.05 | 9.762 | 9.797 | 90,104 | -0.17(-1.70%) |
May 17, 2010 | 9.972 | 10.21 | 9.762 | 9.966 | 5,311,115 | +0.04(+0.41%) |
May 14, 2010 | 9.925 | 10.13 | 9.867 | 9.925 | 4,562,803 | -0.18(-1.74%) |
May 13, 2010 | 10.18 | 10.26 | 10.08 | 10.10 | 5,703,217 | -0.14(-1.37%) |
May 12, 2010 | 10.19 | 10.26 | 10.15 | 10.24 | 8,951,498 | +0.10(+0.98%) |
May 11, 2010 | 10.29 | 10.30 | 10.12 | 10.14 | 11,333,133 | -0.39(-3.67%) |
May 10, 2010 | 10.47 | 10.53 | 10.42 | 10.53 | 5,719,430 | +0.48(+4.77%) |
May 07, 2010 | 10.16 | 10.27 | 9.832 | 10.05 | 11,319,951 | -0.12(-1.21%) |
May 06, 2010 | 10.17 | 10.76 | 9.861 | 10.17 | 2,222 | -0.56(-5.18%) |
May 05, 2010 | 10.82 | 10.91 | 10.66 | 10.73 | 5,397,009 | -0.12(-1.08%) |
May 04, 2010 | 10.97 | 11.03 | 10.79 | 10.84 | 5,333,229 | -0.22(-2.01%) |
May 03, 2010 | 10.73 | 11.11 | 10.70 | 11.07 | 7,176,383 | +0.36(+3.33%) |
Apr 30, 2010 | 11.07 | 11.10 | 10.70 | 10.71 | 7,793,387 | -0.35(-3.17%) |
Apr 29, 2010 | 10.76 | 11.08 | 10.70 | 11.06 | 10,538,537 | +0.33(+3.11%) |
Apr 28, 2010 | 10.56 | 10.83 | 10.54 | 10.73 | 11,087,412 | +0.16(+1.49%) |
Apr 27, 2010 | 10.65 | 10.85 | 10.44 | 10.57 | 12,903,328 | +0.18(+1.75%) |
Apr 26, 2010 | 10.52 | 10.56 | 10.36 | 10.39 | 6,634,993 | -0.18(-1.72%) |
Apr 23, 2010 | 10.30 | 10.58 | 10.19 | 10.57 | 6,648,642 | +0.23(+2.26%) |
Apr 22, 2010 | 10.43 | 10.47 | 10.26 | 10.33 | 6,913,467 | -0.03(-0.28%) |
Apr 21, 2010 | 10.36 | 10.58 | 10.31 | 10.36 | 24,888 | -0.23(-2.15%) |
Apr 20, 2010 | 10.57 | 10.60 | 10.48 | 10.59 | 4,577,993 | +0.06(+0.61%) |
Apr 19, 2010 | 10.50 | 10.57 | 10.40 | 10.53 | 7,178,170 | +0.04(+0.33%) |
Apr 16, 2010 | 10.40 | 10.52 | 10.31 | 10.49 | 10,212,533 | +0.07(+0.67%) |
Apr 15, 2010 | 10.54 | 10.55 | 10.42 | 10.42 | 7,908,997 | -0.11(-1.00%) |
Apr 14, 2010 | 10.72 | 10.77 | 10.50 | 10.53 | 10,233,310 | -0.16(-1.53%) |
Apr 13, 2010 | 10.57 | 10.80 | 10.46 | 10.69 | 11,688,764 | -0.09(-0.87%) |
Apr 12, 2010 | 10.71 | 10.83 | 10.70 | 10.79 | 6,008,998 | +0.06(+0.60%) |
Apr 09, 2010 | 10.70 | 10.73 | 10.60 | 10.72 | 4,353,174 | +0.02(+0.16%) |
Apr 08, 2010 | 10.55 | 10.71 | 10.45 | 10.70 | 5,914,849 | +0.12(+1.11%) |
Apr 07, 2010 | 10.51 | 10.60 | 10.48 | 10.59 | 4,919,505 | +0.05(+0.50%) |
Apr 06, 2010 | 10.57 | 10.57 | 10.47 | 10.53 | 3,954,930 | -0.08(-0.77%) |
Apr 05, 2010 | 10.58 | 10.65 | 10.53 | 10.62 | 3,654,380 | +0.06(+0.55%) |