Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.63 | 10.81 | 10.47 | 10.49 | 13,219,415 | -0.11(-1.04%) |
Jun 29, 2010 | 10.81 | 10.88 | 10.54 | 10.60 | 10,879,390 | -0.40(-3.64%) |
Jun 25, 2010 | 11.09 | 11.15 | 10.93 | 11.00 | 12,790,005 | -0.02(-0.18%) |
Jun 24, 2010 | 11.17 | 11.25 | 11.00 | 11.02 | 6,774,096 | -0.19(-1.69%) |
Jun 23, 2010 | 11.17 | 11.26 | 11.09 | 11.21 | 11,675,283 | +0.01(+0.09%) |
Jun 22, 2010 | 11.54 | 11.60 | 11.16 | 11.20 | 13,707,104 | -0.34(-2.95%) |
Jun 21, 2010 | 11.61 | 11.65 | 11.35 | 11.54 | 17,697,912 | +0.07(+0.61%) |
Jun 18, 2010 | 11.34 | 11.59 | 11.30 | 11.47 | 13,824,284 | +0.11(+0.97%) |
Jun 17, 2010 | 11.19 | 11.54 | 11.16 | 11.36 | 18,223,480 | +0.21(+1.88%) |
Jun 16, 2010 | 11.20 | 11.30 | 11.09 | 11.15 | 11,253,961 | -0.19(-1.68%) |
Jun 15, 2010 | 11.04 | 11.36 | 10.99 | 11.34 | 13,528,934 | +0.40(+3.66%) |
Jun 14, 2010 | 10.97 | 11.17 | 10.93 | 10.94 | 9,877,964 | +0.08(+0.74%) |
Jun 11, 2010 | 10.60 | 10.88 | 10.55 | 10.86 | 9,001,943 | +0.17(+1.59%) |
Jun 10, 2010 | 10.48 | 10.69 | 10.48 | 10.69 | 8,137,063 | +0.30(+2.89%) |
Jun 09, 2010 | 10.56 | 10.63 | 10.37 | 10.39 | 8,694,954 | -0.14(-1.35%) |
Jun 08, 2010 | 10.65 | 10.71 | 10.41 | 10.53 | 9,075,673 | -0.07(-0.64%) |
Jun 07, 2010 | 10.71 | 10.90 | 10.57 | 10.60 | 11,924,300 | -0.10(-0.93%) |
Jun 04, 2010 | 10.82 | 10.95 | 10.66 | 10.70 | 14,654,937 | -0.30(-2.73%) |
Jun 03, 2010 | 10.85 | 11.05 | 10.81 | 11.00 | 10,171,619 | +0.19(+1.76%) |
Jun 02, 2010 | 10.63 | 10.82 | 10.55 | 10.81 | 9,639,782 | +0.24(+2.27%) |
Jun 01, 2010 | 10.75 | 10.84 | 10.56 | 10.57 | 8,156,379 | -0.18(-1.67%) |
May 28, 2010 | 10.74 | 10.85 | 10.62 | 10.75 | 9,435,841 | +0.01(+0.09%) |
May 27, 2010 | 10.66 | 10.81 | 10.60 | 10.74 | 14,898,382 | +0.22(+2.09%) |
May 26, 2010 | 10.29 | 10.59 | 10.11 | 10.52 | 18,214,832 | +0.24(+2.33%) |
May 25, 2010 | 10.03 | 10.32 | 10.02 | 10.28 | 18,146,516 | +0.03(+0.29%) |
May 24, 2010 | 10.21 | 10.41 | 10.21 | 10.25 | 11,632,818 | +0.01(+0.07%) |
May 21, 2010 | 10.10 | 10.40 | 10.01 | 10.24 | 14,327,183 | -0.12(-1.13%) |
May 20, 2010 | 10.35 | 10.53 | 10.29 | 10.36 | 16,172,005 | -0.15(-1.43%) |
May 19, 2010 | 10.57 | 10.68 | 10.46 | 10.51 | 11,167,572 | -0.12(-1.13%) |
May 18, 2010 | 10.75 | 10.87 | 10.57 | 10.63 | 14,347,657 | -0.12(-1.12%) |
May 17, 2010 | 10.66 | 10.76 | 10.48 | 10.75 | 11,719,326 | +0.06(+0.56%) |
May 14, 2010 | 10.89 | 10.89 | 10.57 | 10.69 | 14,041,801 | -0.27(-2.46%) |
May 13, 2010 | 11.10 | 11.15 | 10.92 | 10.96 | 10,497,844 | -0.16(-1.44%) |
May 12, 2010 | 10.88 | 11.17 | 10.79 | 11.12 | 15,856,342 | +0.22(+2.02%) |
May 11, 2010 | 10.90 | 11.03 | 10.75 | 10.90 | 13,524,519 | +0.01(+0.09%) |
May 10, 2010 | 10.89 | 11.15 | 10.83 | 10.89 | 13,416,090 | +0.33(+3.13%) |
May 07, 2010 | 10.89 | 11.18 | 10.44 | 10.56 | 41,309,420 | +0.07(+0.67%) |
May 06, 2010 | 10.75 | 10.83 | 9.990 | 10.49 | 21,382,660 | -0.26(-2.42%) |
May 05, 2010 | 10.65 | 10.93 | 10.61 | 10.75 | 24,726,652 | -0.20(-1.83%) |
May 04, 2010 | 11.13 | 11.14 | 10.83 | 10.95 | 15,407,082 | -0.20(-1.79%) |
May 03, 2010 | 11.11 | 11.17 | 10.97 | 11.15 | 13,356,458 | +0.07(+0.63%) |
Apr 30, 2010 | 11.23 | 11.23 | 11.00 | 11.08 | 14,704,605 | -0.18(-1.60%) |
Apr 29, 2010 | 11.20 | 11.30 | 11.10 | 11.26 | 20,128,312 | +0.33(+3.02%) |
Apr 28, 2010 | 11.43 | 11.47 | 10.77 | 10.93 | 43,543,912 | -0.51(-4.46%) |
Apr 27, 2010 | 11.58 | 11.61 | 11.33 | 11.44 | 17,469,212 | -0.14(-1.21%) |
Apr 26, 2010 | 11.59 | 11.62 | 11.39 | 11.58 | 15,499,422 | -0.02(-0.17%) |
Apr 23, 2010 | 11.63 | 11.64 | 11.48 | 11.60 | 15,415,396 | +0.01(+0.09%) |
Apr 22, 2010 | 11.74 | 11.76 | 11.52 | 11.59 | 18,942,990 | -0.16(-1.36%) |
Apr 21, 2010 | 11.85 | 11.90 | 11.71 | 11.75 | 9,761,976 | -0.12(-1.01%) |
Apr 20, 2010 | 11.71 | 11.95 | 11.64 | 11.87 | 14,101,892 | +0.18(+1.54%) |
Apr 19, 2010 | 11.67 | 11.77 | 11.53 | 11.69 | 13,600,036 | -0.10(-0.85%) |
Apr 16, 2010 | 11.77 | 11.92 | 11.60 | 11.79 | 24,392,748 | +0.12(+1.03%) |
Apr 15, 2010 | 11.81 | 11.95 | 11.54 | 11.67 | 37,007,816 | -0.23(-1.93%) |
Apr 14, 2010 | 12.28 | 12.34 | 11.89 | 11.90 | 28,888,508 | -0.37(-3.02%) |
Apr 13, 2010 | 12.50 | 12.58 | 12.18 | 12.27 | 19,150,892 | -0.23(-1.84%) |
Apr 12, 2010 | 12.50 | 12.56 | 12.40 | 12.50 | 11,925,375 | +0.02(+0.16%) |
Apr 09, 2010 | 12.16 | 12.50 | 12.16 | 12.48 | 12,125,863 | +0.36(+2.97%) |
Apr 08, 2010 | 12.06 | 12.22 | 11.96 | 12.12 | 10,864,793 | +0.01(+0.08%) |
Apr 07, 2010 | 12.01 | 12.14 | 11.94 | 12.11 | 12,221,536 | +0.04(+0.33%) |
Apr 06, 2010 | 12.00 | 12.18 | 11.98 | 12.07 | 11,981,459 | +0.04(+0.33%) |
Apr 05, 2010 | 12.00 | 12.09 | 11.95 | 12.03 | 9,001,653 | +0.11(+0.92%) |