Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.04 | 10.23 | 9.792 | 9.809 | 2,278 | -0.30(-3.01%) |
Jun 29, 2010 | 10.32 | 10.36 | 10.03 | 10.11 | 5,797,494 | -0.45(-4.22%) |
Jun 25, 2010 | 10.56 | 10.64 | 10.46 | 10.56 | 1,884,723 | +0.05(+0.52%) |
Jun 24, 2010 | 10.58 | 10.58 | 10.45 | 10.50 | 3,126,478 | -0.10(-0.90%) |
Jun 23, 2010 | 10.44 | 10.63 | 10.40 | 10.60 | 1,970,532 | +0.10(+0.98%) |
Jun 22, 2010 | 10.90 | 10.96 | 10.34 | 10.50 | 2,034,441 | -0.41(-3.77%) |
Jun 21, 2010 | 11.04 | 11.21 | 10.83 | 10.91 | 1,968,242 | -0.05(-0.44%) |
Jun 18, 2010 | 10.96 | 11.09 | 10.82 | 10.96 | 1,393,702 | +0.11(+1.01%) |
Jun 17, 2010 | 10.83 | 10.98 | 10.75 | 10.85 | 91,397 | +0.06(+0.54%) |
Jun 16, 2010 | 10.81 | 10.84 | 10.68 | 10.79 | 2,333,081 | -0.01(-0.13%) |
Jun 15, 2010 | 10.82 | 10.86 | 10.60 | 10.80 | 2,607,799 | +0.09(+0.80%) |
Jun 14, 2010 | 10.77 | 10.89 | 10.69 | 10.72 | 3,229,018 | +0.08(+0.71%) |
Jun 11, 2010 | 10.57 | 10.82 | 10.54 | 10.64 | 1,835,398 | -0.09(-0.80%) |
Jun 10, 2010 | 10.60 | 10.77 | 10.60 | 10.73 | 2,448,552 | +0.26(+2.49%) |
Jun 09, 2010 | 10.46 | 10.77 | 10.42 | 10.47 | 2,388,785 | +0.15(+1.49%) |
Jun 08, 2010 | 10.17 | 10.34 | 10.04 | 10.31 | 3,463,626 | +0.17(+1.69%) |
Jun 07, 2010 | 10.39 | 10.39 | 10.09 | 10.14 | 3,167,399 | -0.10(-1.00%) |
Jun 04, 2010 | 10.24 | 10.67 | 10.22 | 10.24 | 3,064,000 | -0.48(-4.44%) |
Jun 03, 2010 | 10.59 | 10.86 | 10.55 | 10.72 | 2,975,602 | +0.28(+2.72%) |
Jun 02, 2010 | 10.21 | 10.45 | 10.19 | 10.44 | 5,349,419 | +0.35(+3.46%) |
Jun 01, 2010 | 9.809 | 10.27 | 9.809 | 10.09 | 2,879,126 | +0.18(+1.87%) |
May 28, 2010 | 9.901 | 10.06 | 9.846 | 9.901 | 2,253,858 | -0.03(-0.28%) |
May 27, 2010 | 9.829 | 9.949 | 9.788 | 9.928 | 2,251,898 | +0.36(+3.76%) |
May 26, 2010 | 9.435 | 9.822 | 9.388 | 9.569 | 3,537,966 | +0.21(+2.23%) |
May 25, 2010 | 9.213 | 9.381 | 9.114 | 9.360 | 2,803,548 | -0.23(-2.43%) |
May 24, 2010 | 9.620 | 9.682 | 9.487 | 9.593 | 1,850,966 | -0.03(-0.28%) |
May 21, 2010 | 9.381 | 9.713 | 9.346 | 9.620 | 4,564,116 | +0.05(+0.54%) |
May 20, 2010 | 9.477 | 9.685 | 9.439 | 9.569 | 3,070,534 | -0.32(-3.25%) |
May 19, 2010 | 9.863 | 10.07 | 9.737 | 9.891 | 2,129,195 | -0.11(-1.10%) |
May 18, 2010 | 10.15 | 10.30 | 9.952 | 10.00 | 1,864,037 | -0.03(-0.27%) |
May 17, 2010 | 10.03 | 10.11 | 9.723 | 10.03 | 2,211,298 | +0.01(+0.14%) |
May 14, 2010 | 10.01 | 10.52 | 9.839 | 10.01 | 2,282,486 | -0.44(-4.22%) |
May 13, 2010 | 10.40 | 10.84 | 10.34 | 10.46 | 5,230,831 | +0.33(+3.21%) |
May 12, 2010 | 9.963 | 10.21 | 9.963 | 10.13 | 1,966,589 | +0.26(+2.67%) |
May 11, 2010 | 9.963 | 10.03 | 9.829 | 9.867 | 1,945,585 | +0.11(+1.16%) |
May 10, 2010 | 9.607 | 9.774 | 9.603 | 9.754 | 2,143,580 | +0.71(+7.79%) |
May 07, 2010 | 9.151 | 9.240 | 8.860 | 9.049 | 3,451,674 | -0.15(-1.60%) |
May 06, 2010 | 9.412 | 9.456 | 8.388 | 9.196 | 2,946,297 | -0.21(-2.19%) |
May 05, 2010 | 9.525 | 9.733 | 9.381 | 9.401 | 2,292,393 | -0.45(-4.52%) |
May 04, 2010 | 10.19 | 10.19 | 9.750 | 9.846 | 1,442,682 | -0.42(-4.07%) |
May 03, 2010 | 9.980 | 10.30 | 9.980 | 10.26 | 1,213,653 | +0.36(+3.63%) |
Apr 30, 2010 | 10.08 | 10.13 | 9.877 | 9.905 | 1,705,383 | -0.19(-1.87%) |
Apr 29, 2010 | 10.15 | 10.25 | 10.03 | 10.09 | 1,037,588 | +0.02(+0.17%) |
Apr 28, 2010 | 10.02 | 10.27 | 9.839 | 10.08 | 3,244,359 | +0.31(+3.19%) |
Apr 27, 2010 | 10.03 | 10.05 | 9.750 | 9.764 | 1,437,083 | -0.37(-3.65%) |
Apr 26, 2010 | 10.23 | 10.28 | 10.12 | 10.13 | 1,155,799 | -0.04(-0.44%) |
Apr 23, 2010 | 9.922 | 10.32 | 9.917 | 10.18 | 2,396,123 | +0.24(+2.45%) |
Apr 22, 2010 | 9.942 | 9.942 | 9.764 | 9.935 | 2,736,169 | -0.00(-0.03%) |
Apr 21, 2010 | 9.716 | 9.994 | 9.699 | 9.939 | 2,554,253 | +0.28(+2.87%) |
Apr 20, 2010 | 9.665 | 9.733 | 9.538 | 9.661 | 68,550 | +0.18(+1.95%) |
Apr 19, 2010 | 9.374 | 9.620 | 9.323 | 9.477 | 1,642,319 | +0.03(+0.29%) |
Apr 16, 2010 | 9.548 | 9.620 | 9.323 | 9.449 | 1,471,876 | -0.09(-0.97%) |
Apr 15, 2010 | 9.521 | 9.764 | 9.463 | 9.542 | 1,039,399 | +0.07(+0.72%) |
Apr 14, 2010 | 9.545 | 9.569 | 9.466 | 9.473 | 642,512 | +0.00(+0.00%) |
Apr 13, 2010 | 9.518 | 9.531 | 9.401 | 9.473 | 627,300 | -0.02(-0.25%) |
Apr 12, 2010 | 9.405 | 9.559 | 9.394 | 9.497 | 680,113 | +0.08(+0.84%) |
Apr 09, 2010 | 9.473 | 9.542 | 9.391 | 9.418 | 608,046 | -0.07(-0.76%) |
Apr 08, 2010 | 9.295 | 9.501 | 9.090 | 9.490 | 1,201,741 | +0.17(+1.84%) |
Apr 07, 2010 | 9.449 | 9.463 | 9.312 | 9.319 | 822,760 | -0.12(-1.23%) |
Apr 06, 2010 | 9.429 | 9.480 | 9.364 | 9.435 | 734,891 | -0.09(-0.97%) |
Apr 05, 2010 | 9.418 | 9.566 | 9.340 | 9.528 | 1,564,842 | +0.22(+2.32%) |