Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.977 | 10.17 | 9.932 | 9.977 | 3,433 | +0.00(+0.00%) |
Jun 29, 2010 | 10.30 | 10.30 | 9.932 | 9.977 | 8,125,549 | -0.48(-4.55%) |
Jun 25, 2010 | 10.45 | 10.54 | 10.31 | 10.45 | 8,666,411 | -0.04(-0.34%) |
Jun 24, 2010 | 10.59 | 10.73 | 10.46 | 10.49 | 6,989,747 | -0.14(-1.35%) |
Jun 23, 2010 | 10.66 | 10.76 | 10.46 | 10.63 | 5,968,834 | -0.03(-0.25%) |
Jun 22, 2010 | 10.95 | 11.06 | 10.64 | 10.66 | 6,720,558 | -0.30(-2.70%) |
Jun 21, 2010 | 11.11 | 11.18 | 10.87 | 10.96 | 7,623,033 | -0.05(-0.49%) |
Jun 18, 2010 | 11.01 | 11.14 | 10.89 | 11.01 | 8,004,382 | -0.10(-0.89%) |
Jun 17, 2010 | 10.87 | 11.12 | 10.75 | 11.11 | 10,039,663 | +0.25(+2.32%) |
Jun 16, 2010 | 11.02 | 11.08 | 10.80 | 10.86 | 6,439,800 | -0.23(-2.11%) |
Jun 15, 2010 | 10.87 | 11.10 | 10.85 | 11.09 | 10,338,050 | +0.28(+2.57%) |
Jun 14, 2010 | 11.00 | 11.13 | 10.79 | 10.81 | 8,801,690 | -0.03(-0.25%) |
Jun 11, 2010 | 10.70 | 10.88 | 10.63 | 10.84 | 8,170,318 | +0.02(+0.17%) |
Jun 10, 2010 | 10.84 | 10.95 | 10.74 | 10.82 | 890 | +0.19(+1.77%) |
Jun 09, 2010 | 10.71 | 10.96 | 10.58 | 10.63 | 10,394,914 | -0.04(-0.42%) |
Jun 08, 2010 | 10.54 | 10.70 | 10.41 | 10.68 | 8,925,245 | +0.21(+1.97%) |
Jun 07, 2010 | 10.80 | 10.80 | 10.43 | 10.47 | 11,578,951 | -0.32(-2.96%) |
Jun 04, 2010 | 10.79 | 11.11 | 10.75 | 10.79 | 9,947,001 | -0.53(-4.68%) |
Jun 03, 2010 | 11.40 | 11.46 | 11.14 | 11.32 | 9,934,238 | -0.01(-0.08%) |
Jun 02, 2010 | 11.13 | 11.33 | 11.08 | 11.33 | 7,802,159 | +0.38(+3.44%) |
Jun 01, 2010 | 11.04 | 11.19 | 10.94 | 10.95 | 111 | -0.22(-1.93%) |
May 28, 2010 | 11.17 | 11.35 | 11.05 | 11.17 | 9,798,728 | -0.18(-1.58%) |
May 27, 2010 | 11.27 | 11.35 | 11.12 | 11.35 | 7,044,048 | +0.31(+2.76%) |
May 26, 2010 | 10.94 | 11.27 | 10.87 | 11.04 | 111 | +0.13(+1.15%) |
May 25, 2010 | 10.36 | 10.92 | 10.28 | 10.92 | 3,453 | +0.28(+2.62%) |
May 24, 2010 | 10.66 | 10.80 | 10.60 | 10.64 | 7,577,404 | -0.05(-0.50%) |
May 21, 2010 | 10.32 | 10.74 | 10.20 | 10.69 | 11,555,207 | +0.22(+2.06%) |
May 20, 2010 | 10.53 | 10.72 | 10.48 | 10.48 | 779 | -0.55(-4.97%) |
May 19, 2010 | 11.29 | 11.33 | 10.90 | 11.02 | 14,930,535 | -0.32(-2.85%) |
May 18, 2010 | 11.64 | 11.70 | 11.32 | 11.35 | 1,002 | -0.22(-1.94%) |
May 17, 2010 | 11.50 | 11.65 | 11.30 | 11.57 | 8,972,389 | +0.10(+0.86%) |
May 14, 2010 | 11.47 | 11.61 | 11.34 | 11.47 | 9,641,862 | -0.10(-0.85%) |
May 13, 2010 | 11.79 | 11.98 | 11.54 | 11.57 | 9,055,773 | -0.22(-1.90%) |
May 12, 2010 | 11.56 | 11.83 | 11.54 | 11.80 | 10,028,467 | +0.25(+2.18%) |
May 11, 2010 | 11.39 | 11.60 | 11.36 | 11.54 | 11,051,204 | -0.09(-0.77%) |
May 10, 2010 | 11.52 | 11.64 | 11.49 | 11.63 | 9,118,461 | +0.51(+4.60%) |
May 07, 2010 | 11.28 | 11.65 | 11.04 | 11.12 | 18,159,670 | -0.17(-1.51%) |
May 06, 2010 | 11.88 | 11.88 | 10.68 | 11.29 | 17,402,770 | -0.43(-3.68%) |
May 05, 2010 | 11.88 | 12.03 | 11.61 | 11.72 | 16,786,488 | +0.04(+0.38%) |
May 04, 2010 | 11.91 | 11.95 | 11.55 | 11.68 | 11,243,352 | -0.35(-2.91%) |
May 03, 2010 | 11.96 | 12.07 | 11.85 | 12.03 | 14,051,826 | +0.20(+1.67%) |
Apr 30, 2010 | 12.07 | 12.11 | 11.82 | 11.83 | 10,459,617 | -0.22(-1.79%) |
Apr 29, 2010 | 11.98 | 12.20 | 11.96 | 12.05 | 11,915,392 | +0.17(+1.44%) |
Apr 28, 2010 | 11.92 | 12.01 | 11.78 | 11.88 | 12,205,329 | +0.04(+0.38%) |
Apr 27, 2010 | 12.21 | 12.22 | 11.80 | 11.83 | 15,240,307 | -0.35(-2.87%) |
Apr 26, 2010 | 12.47 | 12.54 | 12.15 | 12.18 | 16,681,436 | -0.35(-2.79%) |
Apr 23, 2010 | 12.10 | 12.54 | 12.07 | 12.53 | 10,948,491 | +0.47(+3.87%) |
Apr 22, 2010 | 12.17 | 12.28 | 11.87 | 12.06 | 13,257,305 | -0.13(-1.03%) |
Apr 21, 2010 | 12.41 | 12.41 | 12.03 | 12.19 | 37,147 | -0.14(-1.16%) |
Apr 20, 2010 | 12.41 | 12.52 | 12.12 | 12.33 | 891 | -0.01(-0.07%) |
Apr 19, 2010 | 12.19 | 12.52 | 12.12 | 12.34 | 17,738,964 | +0.33(+2.76%) |
Apr 16, 2010 | 12.12 | 12.15 | 11.86 | 12.01 | 10,033,905 | -0.14(-1.18%) |
Apr 15, 2010 | 12.06 | 12.17 | 11.99 | 12.15 | 10,663,850 | +0.04(+0.30%) |
Apr 14, 2010 | 11.96 | 12.19 | 11.94 | 12.12 | 8,573,024 | +0.14(+1.20%) |
Apr 13, 2010 | 12.01 | 12.06 | 11.80 | 11.97 | 7,686,599 | -0.01(-0.07%) |
Apr 12, 2010 | 11.97 | 12.10 | 11.90 | 11.98 | 9,566,866 | +0.04(+0.38%) |
Apr 09, 2010 | 12.06 | 12.06 | 11.86 | 11.94 | 11,750,404 | -0.09(-0.75%) |
Apr 08, 2010 | 12.06 | 12.16 | 12.00 | 12.03 | 11,568,175 | +0.09(+0.75%) |
Apr 07, 2010 | 12.04 | 12.09 | 11.83 | 11.94 | 16,607,898 | -0.13(-1.12%) |
Apr 06, 2010 | 11.77 | 12.07 | 11.76 | 12.07 | 10,953,929 | +0.26(+2.20%) |
Apr 05, 2010 | 11.92 | 12.00 | 11.74 | 11.81 | 8,891,753 | -0.04(-0.38%) |