Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.250 | 9.370 | 8.980 | 9.000 | 1,693,952 | -0.25(-2.70%) |
Jun 29, 2010 | 9.590 | 9.740 | 9.185 | 9.250 | 2,049,395 | -0.59(-6.00%) |
Jun 25, 2010 | 9.520 | 9.990 | 9.440 | 9.840 | 3,838,899 | +0.33(+3.47%) |
Jun 24, 2010 | 9.570 | 9.660 | 9.390 | 9.510 | 1,934,125 | -0.06(-0.63%) |
Jun 23, 2010 | 9.720 | 9.850 | 9.510 | 9.570 | 2,300,960 | -0.15(-1.54%) |
Jun 22, 2010 | 10.06 | 10.15 | 9.680 | 9.720 | 1,516,299 | -0.26(-2.61%) |
Jun 21, 2010 | 10.11 | 10.20 | 9.890 | 9.980 | 1,341,386 | -0.09(-0.89%) |
Jun 18, 2010 | 10.33 | 10.38 | 9.970 | 10.07 | 1,948,896 | -0.23(-2.23%) |
Jun 17, 2010 | 10.30 | 10.40 | 10.20 | 10.30 | 1,013,203 | +0.04(+0.39%) |
Jun 16, 2010 | 10.25 | 10.43 | 10.13 | 10.26 | 1,383,039 | -0.05(-0.46%) |
Jun 15, 2010 | 10.15 | 10.31 | 10.06 | 10.31 | 1,808,141 | +0.28(+2.77%) |
Jun 14, 2010 | 10.29 | 10.35 | 10.00 | 10.03 | 2,404,450 | -0.41(-3.93%) |
Jun 11, 2010 | 10.05 | 10.47 | 10.03 | 10.44 | 2,583,829 | +0.25(+2.50%) |
Jun 10, 2010 | 9.870 | 10.19 | 9.750 | 10.19 | 3,247,818 | +0.47(+4.89%) |
Jun 09, 2010 | 10.99 | 11.00 | 9.710 | 9.710 | 9,433,237 | -0.81(-7.70%) |
Jun 08, 2010 | 10.64 | 10.78 | 10.28 | 10.52 | 2,990,647 | -0.12(-1.13%) |
Jun 07, 2010 | 11.11 | 11.25 | 10.63 | 10.64 | 3,224,104 | -0.39(-3.54%) |
Jun 04, 2010 | 11.28 | 11.44 | 10.98 | 11.03 | 2,609,403 | -0.50(-4.34%) |
Jun 03, 2010 | 11.42 | 11.58 | 11.34 | 11.53 | 2,322,136 | +0.13(+1.14%) |
Jun 02, 2010 | 11.26 | 11.52 | 11.16 | 11.40 | 3,152,544 | +0.21(+1.92%) |
Jun 01, 2010 | 11.54 | 11.84 | 11.18 | 11.19 | 2,776,875 | -0.38(-3.33%) |
May 28, 2010 | 10.73 | 11.66 | 10.95 | 11.57 | 4,833,218 | +0.84(+7.83%) |
May 27, 2010 | 10.60 | 10.76 | 10.49 | 10.73 | 2,066,443 | +0.32(+3.07%) |
May 26, 2010 | 10.71 | 10.96 | 10.30 | 10.41 | 3,512,045 | -0.24(-2.25%) |
May 25, 2010 | 10.44 | 10.70 | 10.25 | 10.65 | 2,891,674 | -0.17(-1.57%) |
May 24, 2010 | 10.76 | 11.02 | 10.76 | 10.82 | 1,790,973 | +0.06(+0.56%) |
May 21, 2010 | 10.56 | 10.87 | 10.42 | 10.76 | 2,710,832 | +0.07(+0.65%) |
May 20, 2010 | 10.59 | 11.04 | 10.54 | 10.69 | 3,395,760 | -0.31(-2.82%) |
May 19, 2010 | 11.18 | 11.23 | 10.86 | 11.00 | 2,581,781 | -0.18(-1.57%) |
May 18, 2010 | 11.37 | 11.60 | 11.16 | 11.18 | 4,472,895 | -0.07(-0.67%) |
May 17, 2010 | 11.17 | 11.25 | 10.82 | 11.25 | 2,786,323 | +0.18(+1.63%) |
May 14, 2010 | 11.02 | 11.09 | 10.64 | 11.07 | 3,375,607 | -0.17(-1.51%) |
May 13, 2010 | 11.01 | 11.44 | 11.01 | 11.24 | 1,950,608 | +0.21(+1.90%) |
May 12, 2010 | 10.74 | 11.29 | 10.64 | 11.03 | 2,148,788 | +0.36(+3.37%) |
May 11, 2010 | 10.66 | 10.86 | 10.39 | 10.67 | 1,417,106 | +0.13(+1.23%) |
May 10, 2010 | 10.41 | 11.03 | 10.30 | 10.54 | 2,020,459 | +0.71(+7.22%) |
May 07, 2010 | 9.800 | 9.990 | 9.340 | 9.830 | 3,587,962 | +0.00(+0.00%) |
May 06, 2010 | 10.29 | 10.48 | 9.270 | 9.830 | 2,306,476 | -0.46(-4.47%) |
May 05, 2010 | 10.38 | 10.52 | 10.15 | 10.29 | 1,929,636 | -0.30(-2.83%) |
May 04, 2010 | 11.04 | 11.13 | 10.52 | 10.59 | 1,860,643 | -0.58(-5.19%) |
May 03, 2010 | 10.83 | 11.17 | 10.74 | 11.17 | 1,249,532 | +0.32(+2.95%) |
Apr 30, 2010 | 10.99 | 11.03 | 10.79 | 10.85 | 1,366,497 | -0.15(-1.36%) |
Apr 29, 2010 | 10.70 | 11.00 | 10.58 | 11.00 | 1,538,027 | +0.35(+3.29%) |
Apr 28, 2010 | 10.84 | 10.92 | 10.55 | 10.65 | 1,452,876 | -0.15(-1.39%) |
Apr 27, 2010 | 11.08 | 11.20 | 10.77 | 10.80 | 2,881,510 | -0.29(-2.61%) |
Apr 26, 2010 | 11.24 | 11.25 | 11.03 | 11.09 | 1,660,429 | -0.12(-1.07%) |
Apr 23, 2010 | 10.86 | 11.25 | 10.83 | 11.21 | 1,778,521 | +0.37(+3.41%) |
Apr 22, 2010 | 10.66 | 10.88 | 10.51 | 10.84 | 1,374,308 | +0.16(+1.50%) |
Apr 21, 2010 | 10.48 | 10.75 | 10.47 | 10.68 | 1,272,150 | +0.20(+1.91%) |
Apr 20, 2010 | 10.45 | 10.57 | 10.24 | 10.48 | 2,640,242 | +0.10(+0.96%) |
Apr 19, 2010 | 10.60 | 10.64 | 10.29 | 10.38 | 1,448,368 | -0.27(-2.54%) |
Apr 16, 2010 | 10.81 | 10.89 | 10.46 | 10.65 | 1,494,945 | -0.14(-1.30%) |
Apr 15, 2010 | 10.89 | 10.93 | 10.64 | 10.79 | 1,665,639 | -0.07(-0.64%) |
Apr 14, 2010 | 10.86 | 11.19 | 10.81 | 10.86 | 2,304,771 | +0.00(+0.00%) |
Apr 13, 2010 | 10.87 | 10.91 | 10.72 | 10.86 | 1,070,163 | -0.01(-0.09%) |
Apr 12, 2010 | 10.57 | 10.87 | 10.51 | 10.87 | 1,357,820 | +0.36(+3.43%) |
Apr 09, 2010 | 10.46 | 10.55 | 10.31 | 10.51 | 1,387,313 | +0.13(+1.25%) |
Apr 08, 2010 | 10.32 | 10.41 | 10.17 | 10.38 | 1,283,934 | +0.06(+0.58%) |
Apr 07, 2010 | 10.38 | 10.44 | 10.26 | 10.32 | 1,346,521 | -0.10(-0.96%) |
Apr 06, 2010 | 10.30 | 10.50 | 10.27 | 10.42 | 1,074,635 | +0.06(+0.58%) |
Apr 05, 2010 | 10.09 | 10.36 | 10.01 | 10.36 | 1,215,435 | +0.32(+3.19%) |