Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.980 | 10.11 | 9.950 | 10.00 | 5,267 | -0.10(-0.99%) |
Jun 29, 2010 | 10.19 | 10.20 | 9.990 | 10.10 | 5,392 | -0.50(-4.72%) |
Jun 25, 2010 | 10.41 | 10.65 | 10.41 | 10.60 | 10,255 | -0.02(-0.19%) |
Jun 24, 2010 | 10.65 | 10.74 | 10.55 | 10.62 | 15,806 | -0.08(-0.75%) |
Jun 23, 2010 | 10.74 | 10.82 | 10.60 | 10.70 | 27,102 | +0.10(+0.94%) |
Jun 22, 2010 | 10.74 | 10.83 | 10.60 | 10.60 | 11,517 | -0.09(-0.84%) |
Jun 21, 2010 | 10.84 | 10.92 | 10.69 | 10.69 | 15,569 | +0.00(+0.00%) |
Jun 18, 2010 | 10.64 | 10.76 | 10.64 | 10.69 | 220,422 | +0.00(+0.00%) |
Jun 17, 2010 | 10.62 | 10.69 | 10.59 | 10.69 | 2,290 | +0.20(+1.91%) |
Jun 16, 2010 | 10.31 | 10.55 | 10.31 | 10.49 | 19,867 | -0.01(-0.10%) |
Jun 15, 2010 | 10.38 | 10.50 | 10.38 | 10.50 | 7,710 | +0.20(+1.94%) |
Jun 14, 2010 | 10.31 | 10.41 | 10.20 | 10.30 | 6,265 | +0.13(+1.28%) |
Jun 11, 2010 | 10.01 | 10.17 | 10.01 | 10.17 | 9,471 | -0.03(-0.29%) |
Jun 10, 2010 | 10.13 | 10.30 | 10.05 | 10.20 | 10,573 | +0.45(+4.62%) |
Jun 09, 2010 | 9.830 | 10.00 | 9.730 | 9.750 | 11,928 | -0.07(-0.71%) |
Jun 08, 2010 | 9.570 | 9.820 | 9.550 | 9.820 | 16,109 | +0.07(+0.72%) |
Jun 07, 2010 | 9.720 | 9.850 | 9.600 | 9.750 | 6,044 | +0.00(+0.00%) |
Jun 04, 2010 | 9.850 | 9.910 | 9.650 | 9.750 | 4,735 | -0.40(-3.94%) |
Jun 03, 2010 | 10.27 | 10.30 | 10.09 | 10.15 | 2,379 | -0.15(-1.46%) |
Jun 02, 2010 | 10.11 | 10.30 | 10.08 | 10.30 | 6,886 | +0.00(+0.00%) |
Jun 01, 2010 | 9.940 | 10.30 | 9.940 | 10.30 | 7,454 | +0.25(+2.49%) |
May 28, 2010 | 10.08 | 10.10 | 9.890 | 10.05 | 10,056 | -0.14(-1.37%) |
May 27, 2010 | 9.930 | 10.20 | 9.930 | 10.19 | 5,970 | +0.49(+5.05%) |
May 26, 2010 | 9.670 | 9.790 | 9.500 | 9.700 | 23,642 | +0.25(+2.65%) |
May 25, 2010 | 9.210 | 9.520 | 9.210 | 9.450 | 27,571 | +0.02(+0.21%) |
May 24, 2010 | 9.530 | 9.620 | 9.430 | 9.430 | 9,807 | -0.27(-2.78%) |
May 21, 2010 | 9.510 | 9.870 | 9.510 | 9.700 | 16,921 | +0.00(+0.00%) |
May 20, 2010 | 9.380 | 9.750 | 9.320 | 9.700 | 50,534 | +0.05(+0.52%) |
May 19, 2010 | 9.660 | 9.930 | 9.650 | 9.650 | 6,396 | -0.10(-1.03%) |
May 18, 2010 | 9.850 | 9.990 | 9.660 | 9.750 | 12,722 | -0.46(-4.51%) |
May 17, 2010 | 10.09 | 10.21 | 9.900 | 10.21 | 7,632 | +0.41(+4.18%) |
May 14, 2010 | 10.12 | 10.12 | 9.800 | 9.800 | 29,122 | -0.60(-5.77%) |
May 13, 2010 | 10.40 | 10.52 | 10.25 | 10.40 | 16,260 | -0.10(-0.95%) |
May 12, 2010 | 10.50 | 10.50 | 10.40 | 10.50 | 12,358 | +0.23(+2.24%) |
May 11, 2010 | 10.40 | 10.40 | 10.25 | 10.27 | 7,248 | -0.08(-0.77%) |
May 10, 2010 | 10.55 | 10.55 | 10.30 | 10.35 | 8,857 | +0.55(+5.61%) |
May 07, 2010 | 9.940 | 9.960 | 9.560 | 9.800 | 11,635 | -0.15(-1.51%) |
May 06, 2010 | 10.33 | 10.33 | 9.740 | 9.950 | 26,453 | -0.53(-5.06%) |
May 05, 2010 | 10.52 | 10.65 | 10.45 | 10.48 | 10,054 | -0.42(-3.85%) |
May 04, 2010 | 11.10 | 11.10 | 10.85 | 10.90 | 22,099 | -0.50(-4.39%) |
May 03, 2010 | 11.25 | 11.45 | 11.25 | 11.40 | 8,177 | +0.26(+2.33%) |
Apr 30, 2010 | 11.20 | 11.26 | 11.10 | 11.14 | 2,881 | -0.31(-2.71%) |
Apr 29, 2010 | 11.21 | 11.49 | 11.21 | 11.45 | 8,554 | +0.05(+0.44%) |
Apr 28, 2010 | 11.30 | 11.40 | 11.00 | 11.40 | 5,104 | -0.20(-1.72%) |
Apr 27, 2010 | 11.60 | 11.63 | 11.27 | 11.60 | 4,063 | -0.08(-0.68%) |
Apr 26, 2010 | 11.65 | 11.81 | 11.64 | 11.68 | 4,171 | -0.02(-0.17%) |
Apr 23, 2010 | 11.53 | 11.70 | 11.50 | 11.70 | 4,143 | +0.45(+4.00%) |
Apr 22, 2010 | 11.01 | 11.25 | 11.01 | 11.25 | 2,327 | -0.20(-1.75%) |
Apr 21, 2010 | 11.28 | 11.45 | 11.27 | 11.45 | 4,901 | -0.10(-0.87%) |
Apr 20, 2010 | 11.50 | 11.55 | 11.40 | 11.55 | 5,381 | +0.09(+0.79%) |
Apr 19, 2010 | 11.29 | 11.55 | 11.29 | 11.46 | 4,355 | -0.14(-1.21%) |
Apr 16, 2010 | 11.58 | 11.60 | 11.46 | 11.60 | 5,407 | -0.13(-1.11%) |
Apr 15, 2010 | 11.57 | 11.75 | 11.57 | 11.73 | 13,083 | -0.09(-0.76%) |
Apr 14, 2010 | 11.74 | 11.88 | 11.74 | 11.82 | 10,455 | -0.03(-0.25%) |
Apr 13, 2010 | 11.83 | 11.87 | 11.79 | 11.85 | 5,364 | +0.30(+2.60%) |
Apr 12, 2010 | 11.57 | 11.61 | 11.55 | 11.55 | 5,468 | +0.11(+0.96%) |
Apr 09, 2010 | 11.31 | 11.55 | 11.31 | 11.44 | 12,459 | +0.14(+1.24%) |
Apr 08, 2010 | 10.99 | 11.30 | 10.99 | 11.30 | 57,810 | +0.22(+1.99%) |
Apr 07, 2010 | 11.16 | 11.25 | 11.08 | 11.08 | 12,604 | -0.08(-0.72%) |
Apr 06, 2010 | 10.96 | 11.16 | 10.96 | 11.16 | 14,441 | -0.33(-2.87%) |
Apr 05, 2010 | 11.45 | 11.55 | 11.45 | 11.49 | 11,150 | -0.03(-0.26%) |