Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.54 | 11.59 | 11.37 | 11.44 | 306 | +0.10(+0.91%) |
Jun 29, 2010 | 11.39 | 11.47 | 11.31 | 11.34 | 4,901,011 | -0.07(-0.60%) |
Jun 25, 2010 | 11.41 | 11.43 | 11.23 | 11.41 | 1,192,223 | +0.17(+1.53%) |
Jun 24, 2010 | 11.41 | 11.41 | 11.17 | 11.23 | 1,073,653 | -0.17(-1.51%) |
Jun 23, 2010 | 11.35 | 11.47 | 11.27 | 11.41 | 1,686,985 | +0.20(+1.76%) |
Jun 22, 2010 | 11.36 | 11.47 | 11.21 | 11.21 | 348 | -0.28(-2.47%) |
Jun 21, 2010 | 11.37 | 11.69 | 11.37 | 11.49 | 4,278,191 | +0.69(+6.37%) |
Jun 18, 2010 | 10.80 | 10.83 | 10.61 | 10.80 | 2,363,218 | -0.03(-0.32%) |
Jun 17, 2010 | 10.85 | 10.87 | 10.73 | 10.84 | 1,481,071 | -0.09(-0.79%) |
Jun 16, 2010 | 10.67 | 10.97 | 10.66 | 10.92 | 1,753,064 | +0.15(+1.36%) |
Jun 15, 2010 | 10.69 | 10.79 | 10.66 | 10.78 | 1,224,977 | +0.11(+1.05%) |
Jun 14, 2010 | 10.65 | 10.79 | 10.61 | 10.67 | 1,295,879 | +0.17(+1.64%) |
Jun 11, 2010 | 10.30 | 10.53 | 10.25 | 10.49 | 1,652,251 | -0.09(-0.81%) |
Jun 10, 2010 | 10.56 | 10.63 | 10.47 | 10.58 | 6,107,708 | +0.27(+2.59%) |
Jun 09, 2010 | 10.33 | 10.49 | 10.23 | 10.31 | 2,252,321 | +0.31(+3.09%) |
Jun 08, 2010 | 9.978 | 10.09 | 9.943 | 10.00 | 2,712,658 | +0.24(+2.47%) |
Jun 07, 2010 | 9.909 | 9.952 | 9.720 | 9.763 | 1,867,835 | -0.21(-2.07%) |
Jun 04, 2010 | 9.969 | 10.16 | 9.857 | 9.969 | 2,287,319 | -0.31(-3.01%) |
Jun 03, 2010 | 10.33 | 10.36 | 10.16 | 10.28 | 1,332,051 | -0.06(-0.58%) |
Jun 02, 2010 | 10.25 | 10.36 | 10.11 | 10.34 | 1,742,009 | +0.03(+0.33%) |
Jun 01, 2010 | 10.40 | 10.49 | 10.29 | 10.30 | 2,117,268 | -0.13(-1.24%) |
May 28, 2010 | 10.43 | 10.48 | 10.29 | 10.43 | 2,620,925 | +0.12(+1.17%) |
May 27, 2010 | 10.12 | 10.32 | 10.06 | 10.31 | 2,719,245 | +0.09(+0.93%) |
May 26, 2010 | 10.22 | 10.44 | 10.18 | 10.22 | 2,478,559 | +0.18(+1.80%) |
May 25, 2010 | 9.694 | 10.04 | 9.625 | 10.04 | 348 | -0.04(-0.43%) |
May 24, 2010 | 10.13 | 10.23 | 10.07 | 10.08 | 2,854,556 | +0.20(+2.00%) |
May 21, 2010 | 9.427 | 9.892 | 9.384 | 9.883 | 4,086,267 | +0.34(+3.61%) |
May 20, 2010 | 9.548 | 9.771 | 9.522 | 9.539 | 232 | -0.43(-4.31%) |
May 19, 2010 | 9.918 | 10.08 | 9.857 | 9.969 | 1,473,402 | -0.03(-0.26%) |
May 18, 2010 | 10.05 | 10.18 | 9.943 | 9.995 | 2,501,492 | +0.02(+0.17%) |
May 17, 2010 | 9.892 | 10.05 | 9.832 | 9.978 | 2,913,825 | -0.27(-2.60%) |
May 14, 2010 | 10.24 | 10.30 | 10.12 | 10.24 | 2,901,562 | -0.22(-2.14%) |
May 13, 2010 | 10.36 | 10.57 | 10.34 | 10.47 | 2,131,513 | +0.08(+0.75%) |
May 12, 2010 | 10.30 | 10.40 | 10.26 | 10.39 | 1,663,679 | +0.09(+0.92%) |
May 11, 2010 | 10.41 | 10.44 | 10.27 | 10.30 | 2,529,456 | -0.34(-3.23%) |
May 10, 2010 | 10.52 | 10.64 | 10.51 | 10.64 | 3,318,693 | +0.52(+5.10%) |
May 07, 2010 | 10.18 | 10.31 | 9.875 | 10.12 | 3,979,180 | +0.25(+2.53%) |
May 06, 2010 | 9.866 | 10.26 | 9.565 | 9.875 | 232 | -0.41(-4.01%) |
May 05, 2010 | 10.39 | 10.49 | 10.29 | 10.29 | 3,737,774 | -0.04(-0.42%) |
May 04, 2010 | 10.52 | 10.52 | 10.26 | 10.33 | 440 | -0.28(-2.64%) |
May 03, 2010 | 10.54 | 10.62 | 10.51 | 10.61 | 2,281,754 | +0.12(+1.13%) |
Apr 30, 2010 | 10.56 | 10.62 | 10.38 | 10.49 | 3,031,057 | +0.20(+1.97%) |
Apr 29, 2010 | 10.19 | 10.38 | 10.15 | 10.29 | 5,626,362 | -0.16(-1.53%) |
Apr 28, 2010 | 10.38 | 10.55 | 10.38 | 10.45 | 5,467,211 | +0.41(+4.03%) |
Apr 27, 2010 | 10.21 | 10.28 | 10.04 | 10.05 | 236 | +0.08(+0.85%) |
Apr 26, 2010 | 10.01 | 10.05 | 9.936 | 9.961 | 1,732,942 | -0.12(-1.17%) |
Apr 23, 2010 | 9.970 | 10.10 | 9.936 | 10.08 | 1,809,270 | -0.03(-0.25%) |
Apr 22, 2010 | 9.978 | 10.14 | 9.978 | 10.10 | 2,398,805 | -0.13(-1.32%) |
Apr 21, 2010 | 10.21 | 10.26 | 10.16 | 10.24 | 118 | +0.06(+0.58%) |
Apr 20, 2010 | 10.11 | 10.20 | 10.10 | 10.18 | 8,769 | +0.31(+3.16%) |
Apr 19, 2010 | 9.784 | 9.868 | 9.674 | 9.868 | 2,888,080 | -0.04(-0.43%) |
Apr 16, 2010 | 10.01 | 10.05 | 9.826 | 9.910 | 7,007,508 | +0.23(+2.35%) |
Apr 15, 2010 | 9.725 | 9.750 | 9.682 | 9.682 | 1,966,331 | -0.29(-2.88%) |
Apr 14, 2010 | 9.953 | 9.995 | 9.860 | 9.970 | 2,353,082 | -0.02(-0.17%) |
Apr 13, 2010 | 9.936 | 10.01 | 9.860 | 9.986 | 2,053,073 | +0.14(+1.46%) |
Apr 12, 2010 | 9.995 | 9.995 | 9.826 | 9.843 | 2,964,497 | -0.33(-3.24%) |
Apr 09, 2010 | 10.06 | 10.17 | 10.06 | 10.17 | 3,265,046 | +0.36(+3.70%) |
Apr 08, 2010 | 9.657 | 9.809 | 9.598 | 9.809 | 4,801,832 | +0.24(+2.56%) |
Apr 07, 2010 | 9.564 | 9.615 | 9.488 | 9.564 | 3,020,275 | +0.06(+0.62%) |
Apr 06, 2010 | 9.379 | 9.539 | 9.379 | 9.505 | 2,875,001 | +0.14(+1.53%) |
Apr 05, 2010 | 9.556 | 9.632 | 9.319 | 9.362 | 7,316,925 | -0.24(-2.55%) |