Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.223 | 9.321 | 9.117 | 9.134 | 2,194,358 | -0.09(-0.98%) |
Jun 29, 2010 | 9.495 | 9.502 | 9.163 | 9.225 | 1,782,342 | -0.51(-5.19%) |
Jun 25, 2010 | 9.730 | 9.730 | 9.474 | 9.730 | 4,625,889 | +0.20(+2.15%) |
Jun 24, 2010 | 9.660 | 9.679 | 9.500 | 9.526 | 1,783,982 | -0.18(-1.82%) |
Jun 23, 2010 | 9.787 | 9.787 | 9.653 | 9.702 | 1,840,937 | -0.08(-0.77%) |
Jun 22, 2010 | 9.946 | 9.995 | 9.774 | 9.777 | 1,443,997 | -0.13(-1.28%) |
Jun 21, 2010 | 10.10 | 10.17 | 9.857 | 9.904 | 4,477,355 | -0.08(-0.83%) |
Jun 18, 2010 | 9.987 | 9.997 | 9.925 | 9.987 | 1,925,627 | +0.06(+0.56%) |
Jun 17, 2010 | 9.988 | 9.988 | 9.808 | 9.932 | 4,999,266 | +0.01(+0.10%) |
Jun 16, 2010 | 9.934 | 9.988 | 9.877 | 9.921 | 2,132,659 | -0.12(-1.16%) |
Jun 15, 2010 | 9.867 | 10.06 | 9.813 | 10.04 | 1,346,322 | +0.28(+2.83%) |
Jun 14, 2010 | 9.841 | 9.960 | 9.756 | 9.761 | 2,450,755 | +0.03(+0.27%) |
Jun 11, 2010 | 9.562 | 9.745 | 9.526 | 9.735 | 2,869,542 | +0.07(+0.78%) |
Jun 10, 2010 | 9.474 | 9.671 | 9.443 | 9.660 | 2,645,972 | +0.36(+3.92%) |
Jun 09, 2010 | 9.443 | 9.544 | 9.257 | 9.296 | 2,882,409 | -0.06(-0.61%) |
Jun 08, 2010 | 9.218 | 9.368 | 9.035 | 9.353 | 3,327,470 | +0.17(+1.86%) |
Jun 07, 2010 | 9.407 | 9.471 | 9.177 | 9.182 | 3,226,434 | -0.19(-2.07%) |
Jun 04, 2010 | 9.376 | 9.663 | 9.347 | 9.376 | 2,093,909 | -0.49(-4.93%) |
Jun 03, 2010 | 9.862 | 9.955 | 9.753 | 9.862 | 1,543,227 | -0.00(-0.03%) |
Jun 02, 2010 | 9.614 | 9.872 | 9.575 | 9.864 | 2,742,084 | +0.31(+3.22%) |
Jun 01, 2010 | 9.660 | 9.846 | 9.552 | 9.557 | 2,527,373 | -0.29(-2.91%) |
May 28, 2010 | 9.844 | 9.981 | 9.784 | 9.844 | 1,772,398 | -0.15(-1.47%) |
May 27, 2010 | 9.753 | 10.01 | 9.660 | 9.991 | 2,024,807 | +0.50(+5.23%) |
May 26, 2010 | 9.652 | 9.740 | 9.464 | 9.495 | 7,727,138 | -0.04(-0.41%) |
May 25, 2010 | 9.177 | 9.539 | 9.099 | 9.534 | 3,390,990 | +0.09(+0.99%) |
May 24, 2010 | 9.627 | 9.683 | 9.433 | 9.440 | 3,256,693 | -0.19(-1.93%) |
May 21, 2010 | 9.161 | 9.647 | 9.161 | 9.627 | 6,329,631 | +0.23(+2.45%) |
May 20, 2010 | 9.678 | 9.753 | 9.397 | 9.397 | 5,407,570 | -0.53(-5.34%) |
May 19, 2010 | 9.851 | 10.08 | 9.709 | 9.926 | 6,184,000 | -0.04(-0.44%) |
May 18, 2010 | 10.33 | 10.35 | 9.919 | 9.970 | 6,267,314 | -0.22(-2.13%) |
May 17, 2010 | 10.23 | 10.27 | 9.939 | 10.19 | 2,476,635 | +0.04(+0.43%) |
May 14, 2010 | 10.14 | 10.34 | 10.04 | 10.14 | 5,845,993 | -0.31(-2.97%) |
May 13, 2010 | 10.65 | 10.65 | 10.45 | 10.45 | 2,915,306 | -0.18(-1.73%) |
May 12, 2010 | 10.47 | 10.64 | 10.47 | 10.64 | 2,984,950 | +0.21(+1.98%) |
May 11, 2010 | 10.55 | 10.60 | 10.40 | 10.43 | 2,224,779 | -0.07(-0.67%) |
May 10, 2010 | 10.38 | 10.51 | 10.34 | 10.50 | 6,902,816 | +0.67(+6.85%) |
May 07, 2010 | 10.03 | 10.20 | 9.699 | 9.828 | 7,471,537 | -0.20(-2.01%) |
May 06, 2010 | 10.33 | 10.53 | 9.425 | 10.03 | 11,745,174 | -0.36(-3.45%) |
May 05, 2010 | 10.47 | 10.62 | 10.37 | 10.39 | 5,361,272 | -0.07(-0.68%) |
May 04, 2010 | 10.71 | 10.71 | 10.40 | 10.46 | 7,311,584 | -0.37(-3.46%) |
May 03, 2010 | 10.75 | 10.84 | 10.70 | 10.83 | 1,867,933 | +0.15(+1.40%) |
Apr 30, 2010 | 10.99 | 10.99 | 10.68 | 10.68 | 4,467,655 | -0.28(-2.55%) |
Apr 29, 2010 | 10.84 | 11.02 | 10.76 | 10.96 | 3,083,990 | +0.26(+2.44%) |
Apr 28, 2010 | 10.79 | 10.94 | 10.65 | 10.70 | 6,619,591 | +0.02(+0.17%) |
Apr 27, 2010 | 11.15 | 11.15 | 10.63 | 10.68 | 9,973,387 | -0.54(-4.79%) |
Apr 26, 2010 | 11.28 | 11.37 | 11.21 | 11.22 | 6,037,931 | -0.05(-0.44%) |
Apr 23, 2010 | 11.15 | 11.29 | 11.12 | 11.27 | 2,141,843 | +0.12(+1.09%) |
Apr 22, 2010 | 11.00 | 11.16 | 10.95 | 11.15 | 5,724,238 | +0.04(+0.33%) |
Apr 21, 2010 | 11.18 | 11.19 | 11.00 | 11.11 | 3,118,427 | -0.05(-0.46%) |
Apr 20, 2010 | 11.10 | 11.16 | 11.01 | 11.16 | 2,434,093 | +0.10(+0.91%) |
Apr 19, 2010 | 10.85 | 11.10 | 10.81 | 11.06 | 3,983,204 | +0.13(+1.23%) |
Apr 16, 2010 | 11.14 | 11.17 | 10.87 | 10.93 | 6,797,687 | -0.24(-2.13%) |
Apr 15, 2010 | 11.18 | 11.19 | 11.09 | 11.17 | 1,200,988 | -0.02(-0.19%) |
Apr 14, 2010 | 11.00 | 11.20 | 10.99 | 11.19 | 2,132,617 | +0.26(+2.39%) |
Apr 13, 2010 | 10.91 | 10.95 | 10.85 | 10.93 | 1,659,335 | +0.01(+0.09%) |
Apr 12, 2010 | 10.92 | 10.93 | 10.88 | 10.92 | 1,298,601 | +0.03(+0.31%) |
Apr 09, 2010 | 10.94 | 10.96 | 10.80 | 10.88 | 1,933,771 | -0.01(-0.05%) |
Apr 08, 2010 | 10.79 | 10.91 | 10.71 | 10.89 | 1,879,218 | +0.07(+0.67%) |
Apr 07, 2010 | 10.90 | 10.94 | 10.75 | 10.82 | 2,591,222 | -0.11(-0.99%) |
Apr 06, 2010 | 10.89 | 10.95 | 10.87 | 10.92 | 1,055,086 | +0.01(+0.05%) |
Apr 05, 2010 | 10.85 | 10.92 | 10.80 | 10.92 | 2,608,886 | +0.15(+1.39%) |