Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.62 | 10.63 | 10.35 | 10.35 | 192,686 | -0.24(-2.27%) |
Jun 29, 2010 | 10.46 | 10.59 | 10.40 | 10.59 | 105,331 | +0.09(+0.84%) |
Jun 25, 2010 | 10.53 | 10.53 | 10.39 | 10.50 | 90,170 | +0.01(+0.11%) |
Jun 24, 2010 | 10.51 | 10.53 | 10.38 | 10.49 | 74,640 | -0.04(-0.33%) |
Jun 23, 2010 | 10.53 | 10.53 | 10.43 | 10.52 | 124,890 | +0.05(+0.45%) |
Jun 22, 2010 | 10.44 | 10.51 | 10.36 | 10.48 | 123,535 | +0.09(+0.90%) |
Jun 21, 2010 | 10.34 | 10.49 | 10.33 | 10.38 | 69,818 | +0.09(+0.85%) |
Jun 18, 2010 | 10.21 | 10.41 | 10.08 | 10.29 | 159,296 | +0.04(+0.34%) |
Jun 17, 2010 | 10.39 | 10.39 | 10.17 | 10.26 | 65,222 | -0.05(-0.45%) |
Jun 16, 2010 | 10.29 | 10.39 | 10.07 | 10.31 | 172,422 | -0.09(-0.90%) |
Jun 15, 2010 | 10.39 | 10.47 | 10.22 | 10.40 | 164,351 | +0.11(+1.08%) |
Jun 14, 2010 | 10.42 | 10.49 | 10.11 | 10.29 | 163,881 | -0.08(-0.76%) |
Jun 11, 2010 | 10.10 | 10.41 | 10.10 | 10.37 | 129,412 | +0.28(+2.82%) |
Jun 10, 2010 | 10.01 | 10.10 | 9.949 | 10.08 | 73,690 | +0.11(+1.06%) |
Jun 09, 2010 | 9.902 | 10.08 | 9.850 | 9.978 | 86,510 | +0.06(+0.59%) |
Jun 08, 2010 | 10.04 | 10.05 | 9.727 | 9.920 | 298,038 | -0.11(-1.11%) |
Jun 07, 2010 | 10.21 | 10.37 | 9.961 | 10.03 | 115,689 | -0.09(-0.93%) |
Jun 04, 2010 | 10.05 | 10.21 | 10.01 | 10.12 | 178,955 | -0.09(-0.86%) |
Jun 03, 2010 | 9.961 | 10.24 | 9.891 | 10.21 | 176,209 | +0.21(+2.11%) |
Jun 02, 2010 | 10.15 | 10.18 | 9.768 | 10.00 | 329,156 | -0.18(-1.72%) |
Jun 01, 2010 | 10.44 | 10.67 | 10.09 | 10.18 | 236,327 | -0.39(-3.66%) |
May 28, 2010 | 10.53 | 10.69 | 10.43 | 10.56 | 151,479 | +0.03(+0.28%) |
May 27, 2010 | 10.48 | 10.58 | 10.35 | 10.53 | 189,419 | +0.20(+1.92%) |
May 26, 2010 | 10.41 | 10.65 | 10.29 | 10.34 | 237,344 | +0.05(+0.51%) |
May 25, 2010 | 9.949 | 10.34 | 9.832 | 10.28 | 278,711 | +0.14(+1.39%) |
May 24, 2010 | 10.15 | 10.25 | 9.961 | 10.14 | 215,642 | -0.09(-0.92%) |
May 21, 2010 | 10.26 | 10.69 | 10.07 | 10.24 | 262,048 | -0.03(-0.28%) |
May 20, 2010 | 10.05 | 10.35 | 9.961 | 10.27 | 440,865 | -0.09(-0.90%) |
May 19, 2010 | 10.58 | 10.66 | 10.17 | 10.36 | 498,715 | -0.26(-2.48%) |
May 18, 2010 | 10.14 | 10.65 | 10.07 | 10.62 | 249,892 | +0.49(+4.85%) |
May 17, 2010 | 10.75 | 10.86 | 9.973 | 10.13 | 428,677 | -0.58(-5.41%) |
May 14, 2010 | 10.83 | 10.86 | 10.58 | 10.71 | 239,676 | -0.15(-1.35%) |
May 13, 2010 | 10.83 | 11.24 | 10.83 | 10.86 | 271,774 | -0.08(-0.75%) |
May 12, 2010 | 10.95 | 11.06 | 10.77 | 10.94 | 221,790 | +0.13(+1.25%) |
May 11, 2010 | 11.03 | 11.22 | 10.60 | 10.80 | 491,793 | +0.09(+0.82%) |
May 10, 2010 | 10.49 | 10.82 | 10.34 | 10.72 | 565,614 | +0.49(+4.75%) |
May 07, 2010 | 9.095 | 10.51 | 9.077 | 10.23 | 874,666 | +1.16(+12.85%) |
May 06, 2010 | 10.43 | 10.44 | 8.193 | 9.065 | 1,846,242 | -1.36(-13.03%) |
May 05, 2010 | 10.77 | 12.45 | 9.715 | 10.42 | 1,880,595 | -2.08(-16.66%) |
May 04, 2010 | 12.29 | 12.78 | 12.29 | 12.51 | 342,299 | -0.33(-2.60%) |
May 03, 2010 | 13.33 | 13.33 | 12.35 | 12.84 | 399,267 | -0.29(-2.23%) |
Apr 30, 2010 | 13.40 | 13.55 | 13.11 | 13.13 | 166,958 | -0.12(-0.91%) |
Apr 29, 2010 | 13.05 | 13.44 | 13.05 | 13.25 | 228,397 | +0.28(+2.12%) |
Apr 28, 2010 | 13.37 | 13.48 | 12.64 | 12.98 | 529,013 | -0.35(-2.63%) |
Apr 27, 2010 | 13.54 | 13.73 | 13.30 | 13.33 | 166,996 | -0.22(-1.61%) |
Apr 26, 2010 | 13.48 | 13.58 | 13.43 | 13.55 | 262,715 | +0.17(+1.24%) |
Apr 23, 2010 | 13.48 | 13.48 | 13.38 | 13.38 | 141,799 | -0.05(-0.34%) |
Apr 22, 2010 | 13.39 | 13.61 | 13.22 | 13.43 | 173,821 | -0.07(-0.55%) |
Apr 21, 2010 | 13.37 | 13.61 | 13.20 | 13.50 | 202,729 | +0.20(+1.51%) |
Apr 20, 2010 | 13.22 | 13.36 | 13.09 | 13.30 | 252,227 | +0.23(+1.76%) |
Apr 19, 2010 | 13.12 | 13.12 | 13.01 | 13.07 | 203,102 | -0.03(-0.26%) |
Apr 16, 2010 | 13.14 | 13.20 | 12.97 | 13.10 | 179,819 | -0.03(-0.26%) |
Apr 15, 2010 | 13.16 | 13.20 | 12.97 | 13.14 | 190,180 | +0.09(+0.70%) |
Apr 14, 2010 | 13.20 | 13.20 | 12.95 | 13.05 | 255,539 | +0.03(+0.26%) |
Apr 13, 2010 | 12.97 | 13.09 | 12.81 | 13.01 | 322,267 | +0.05(+0.35%) |
Apr 12, 2010 | 13.05 | 13.10 | 12.91 | 12.97 | 238,742 | +0.06(+0.47%) |
Apr 09, 2010 | 12.75 | 12.94 | 12.64 | 12.91 | 157,158 | +0.13(+1.01%) |
Apr 08, 2010 | 12.59 | 12.83 | 12.40 | 12.78 | 136,934 | +0.19(+1.50%) |
Apr 07, 2010 | 12.50 | 12.79 | 12.36 | 12.59 | 215,750 | +0.06(+0.46%) |
Apr 06, 2010 | 12.29 | 12.54 | 12.05 | 12.53 | 405,600 | +0.32(+2.58%) |
Apr 05, 2010 | 12.05 | 12.24 | 12.03 | 12.21 | 167,878 | +0.22(+1.87%) |