Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.253 | 9.416 | 8.950 | 9.253 | 20,716 | +0.25(+2.82%) |
Jun 29, 2010 | 9.212 | 9.302 | 8.941 | 8.999 | 2,898 | -0.66(-6.79%) |
Jun 25, 2010 | 9.654 | 9.793 | 9.539 | 9.654 | 807,397 | +0.08(+0.86%) |
Jun 24, 2010 | 9.572 | 9.809 | 9.449 | 9.572 | 1,333 | -0.27(-2.75%) |
Jun 23, 2010 | 10.06 | 10.06 | 9.793 | 9.842 | 12,441 | -0.11(-1.15%) |
Jun 22, 2010 | 9.957 | 10.19 | 9.793 | 9.957 | 5,731 | -0.16(-1.62%) |
Jun 21, 2010 | 10.69 | 10.69 | 10.05 | 10.12 | 779,720 | -0.40(-3.81%) |
Jun 18, 2010 | 10.52 | 10.61 | 10.38 | 10.52 | 876,062 | +0.03(+0.31%) |
Jun 17, 2010 | 10.49 | 10.64 | 10.42 | 10.49 | 223 | -0.12(-1.16%) |
Jun 16, 2010 | 10.49 | 10.72 | 10.44 | 10.61 | 596,480 | -0.03(-0.31%) |
Jun 15, 2010 | 10.64 | 10.74 | 10.45 | 10.64 | 5,996 | +0.18(+1.72%) |
Jun 14, 2010 | 10.50 | 10.76 | 10.40 | 10.46 | 1,182,918 | +0.09(+0.87%) |
Jun 11, 2010 | 10.12 | 10.37 | 9.981 | 10.37 | 1,197,424 | +0.11(+1.04%) |
Jun 10, 2010 | 10.27 | 10.40 | 9.990 | 10.27 | 1,862 | +0.23(+2.28%) |
Jun 09, 2010 | 9.973 | 10.39 | 9.932 | 10.04 | 1,138,954 | +0.12(+1.24%) |
Jun 08, 2010 | 9.973 | 10.10 | 9.597 | 9.916 | 4,184 | +0.02(+0.25%) |
Jun 07, 2010 | 10.34 | 10.44 | 9.859 | 9.891 | 1,136,442 | -0.50(-4.81%) |
Jun 04, 2010 | 10.39 | 10.72 | 10.28 | 10.39 | 1,365,405 | -0.49(-4.51%) |
Jun 03, 2010 | 10.88 | 11.00 | 10.69 | 10.88 | 223 | +0.18(+1.68%) |
Jun 02, 2010 | 10.70 | 10.70 | 10.33 | 10.70 | 1,481,273 | +0.24(+2.27%) |
Jun 01, 2010 | 10.46 | 10.69 | 10.36 | 10.46 | 1,625 | -0.18(-1.69%) |
May 28, 2010 | 10.64 | 10.95 | 10.55 | 10.64 | 865,976 | -0.29(-2.62%) |
May 27, 2010 | 10.85 | 10.97 | 10.71 | 10.93 | 973,786 | +0.27(+2.53%) |
May 26, 2010 | 10.66 | 10.96 | 10.52 | 10.66 | 1,630 | +0.04(+0.39%) |
May 25, 2010 | 10.27 | 10.67 | 9.990 | 10.62 | 3,244 | +0.01(+0.08%) |
May 24, 2010 | 10.64 | 10.87 | 10.50 | 10.61 | 845,703 | -0.02(-0.15%) |
May 21, 2010 | 10.19 | 10.76 | 9.990 | 10.63 | 1,260,736 | +0.19(+1.80%) |
May 20, 2010 | 10.33 | 10.60 | 10.26 | 10.44 | 366 | -0.43(-3.99%) |
May 19, 2010 | 11.02 | 11.23 | 10.66 | 10.87 | 1,055,397 | -0.26(-2.35%) |
May 18, 2010 | 11.37 | 11.55 | 11.03 | 11.14 | 63,926 | -0.09(-0.80%) |
May 17, 2010 | 11.06 | 11.41 | 10.85 | 11.23 | 1,058,793 | +0.13(+1.18%) |
May 14, 2010 | 11.10 | 11.50 | 10.96 | 11.10 | 1,238,401 | -0.31(-2.73%) |
May 13, 2010 | 11.64 | 11.79 | 11.34 | 11.41 | 818,388 | -0.24(-2.04%) |
May 12, 2010 | 11.45 | 11.76 | 11.45 | 11.64 | 1,305,604 | +0.27(+2.38%) |
May 11, 2010 | 11.41 | 11.52 | 11.35 | 11.37 | 15,355 | +0.35(+3.19%) |
May 10, 2010 | 10.86 | 11.05 | 10.81 | 11.02 | 2,560,016 | +0.73(+7.08%) |
May 07, 2010 | 11.00 | 11.00 | 10.11 | 10.29 | 5,212,812 | -0.65(-5.91%) |
May 06, 2010 | 10.96 | 11.87 | 10.15 | 10.94 | 2,807,807 | -0.68(-5.82%) |
May 05, 2010 | 11.91 | 12.09 | 11.61 | 11.62 | 3,459,620 | +0.14(+1.18%) |
May 04, 2010 | 11.89 | 12.36 | 11.10 | 11.48 | 8,634 | -1.67(-12.70%) |
May 03, 2010 | 12.77 | 13.22 | 12.68 | 13.15 | 2,110,344 | +0.53(+4.22%) |
Apr 30, 2010 | 12.95 | 12.96 | 12.49 | 12.62 | 1,212,657 | -0.30(-2.34%) |
Apr 29, 2010 | 12.65 | 12.95 | 12.63 | 12.92 | 1,130,643 | +0.35(+2.80%) |
Apr 28, 2010 | 12.58 | 12.72 | 12.30 | 12.57 | 2,423,841 | -0.29(-2.23%) |
Apr 27, 2010 | 13.20 | 13.20 | 12.80 | 12.86 | 1,180,452 | -0.38(-2.85%) |
Apr 26, 2010 | 12.68 | 13.36 | 12.68 | 13.23 | 2,662,948 | +0.79(+6.39%) |
Apr 23, 2010 | 12.41 | 12.53 | 12.30 | 12.44 | 761,162 | +0.01(+0.07%) |
Apr 22, 2010 | 12.36 | 12.50 | 12.28 | 12.43 | 1,733,755 | -0.28(-2.19%) |
Apr 21, 2010 | 12.63 | 12.74 | 12.36 | 12.71 | 1,115,873 | +0.12(+0.98%) |
Apr 20, 2010 | 12.26 | 12.62 | 12.12 | 12.59 | 7,523 | +0.42(+3.43%) |
Apr 19, 2010 | 12.11 | 12.28 | 11.88 | 12.17 | 1,128,437 | +0.03(+0.27%) |
Apr 16, 2010 | 12.31 | 12.45 | 11.95 | 12.13 | 1,309,128 | -0.21(-1.72%) |
Apr 15, 2010 | 12.69 | 12.81 | 12.35 | 12.35 | 1,260,002 | -0.22(-1.76%) |
Apr 14, 2010 | 12.68 | 12.75 | 12.48 | 12.57 | 1,965,071 | +0.16(+1.25%) |
Apr 13, 2010 | 11.93 | 12.49 | 11.67 | 12.41 | 2,591,456 | +0.61(+5.13%) |
Apr 12, 2010 | 11.82 | 11.95 | 11.71 | 11.81 | 1,154,706 | -0.03(-0.28%) |
Apr 09, 2010 | 12.12 | 12.14 | 11.73 | 11.84 | 1,596,474 | -0.20(-1.70%) |
Apr 08, 2010 | 11.46 | 12.16 | 11.29 | 12.04 | 3,483,132 | +0.57(+5.00%) |
Apr 07, 2010 | 11.45 | 11.50 | 11.37 | 11.47 | 1,370,366 | +0.06(+0.50%) |
Apr 06, 2010 | 11.36 | 11.50 | 11.24 | 11.41 | 932,881 | +0.08(+0.72%) |
Apr 05, 2010 | 11.36 | 11.46 | 11.21 | 11.33 | 987,797 | +0.05(+0.44%) |