Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.15 | 10.31 | 10.06 | 10.11 | 785,920 | -0.02(-0.17%) |
Jun 29, 2010 | 10.04 | 10.27 | 10.01 | 10.12 | 1,247,493 | +0.13(+1.27%) |
Jun 25, 2010 | 10.03 | 10.19 | 9.955 | 9.998 | 3,782,422 | +0.03(+0.29%) |
Jun 24, 2010 | 10.04 | 10.14 | 9.915 | 9.969 | 576,617 | -0.09(-0.94%) |
Jun 23, 2010 | 9.883 | 10.22 | 9.869 | 10.06 | 725,142 | +0.15(+1.51%) |
Jun 22, 2010 | 10.65 | 10.71 | 9.880 | 9.915 | 1,368,868 | -0.68(-6.41%) |
Jun 21, 2010 | 10.76 | 10.81 | 10.54 | 10.59 | 785,975 | -0.09(-0.81%) |
Jun 18, 2010 | 10.56 | 10.73 | 10.40 | 10.68 | 1,047,472 | +0.20(+1.92%) |
Jun 17, 2010 | 10.61 | 10.63 | 10.29 | 10.48 | 436,193 | -0.09(-0.84%) |
Jun 16, 2010 | 10.58 | 10.70 | 10.46 | 10.57 | 521,527 | -0.11(-1.02%) |
Jun 15, 2010 | 10.67 | 10.71 | 10.45 | 10.68 | 1,077,323 | +0.13(+1.23%) |
Jun 14, 2010 | 10.46 | 10.70 | 10.44 | 10.55 | 679,153 | +0.19(+1.80%) |
Jun 11, 2010 | 10.09 | 10.36 | 9.981 | 10.36 | 507,300 | +0.21(+2.07%) |
Jun 10, 2010 | 9.929 | 10.17 | 9.886 | 10.15 | 756,563 | +0.40(+4.07%) |
Jun 09, 2010 | 9.466 | 9.923 | 9.354 | 9.754 | 2,250,962 | +0.38(+4.02%) |
Jun 08, 2010 | 9.452 | 9.475 | 9.069 | 9.377 | 1,933,641 | -0.07(-0.79%) |
Jun 07, 2010 | 9.952 | 9.990 | 9.429 | 9.452 | 1,190,292 | -0.49(-4.93%) |
Jun 04, 2010 | 10.45 | 10.48 | 9.923 | 9.942 | 910,049 | -0.64(-6.02%) |
Jun 03, 2010 | 10.31 | 10.59 | 10.31 | 10.58 | 956,889 | +0.27(+2.62%) |
Jun 02, 2010 | 10.05 | 10.37 | 9.987 | 10.31 | 963,613 | +0.28(+2.78%) |
Jun 01, 2010 | 10.20 | 10.29 | 10.03 | 10.03 | 798,338 | -0.22(-2.16%) |
May 28, 2010 | 10.41 | 10.47 | 10.19 | 10.25 | 761,771 | -0.16(-1.55%) |
May 27, 2010 | 10.13 | 10.43 | 9.969 | 10.41 | 1,492,858 | +0.43(+4.29%) |
May 26, 2010 | 9.990 | 10.25 | 9.964 | 9.984 | 830,622 | +0.05(+0.49%) |
May 25, 2010 | 9.780 | 9.952 | 9.547 | 9.935 | 911,433 | -0.01(-0.12%) |
May 24, 2010 | 10.15 | 10.18 | 9.932 | 9.946 | 999,749 | -0.18(-1.82%) |
May 21, 2010 | 9.846 | 10.21 | 9.703 | 10.13 | 1,920,517 | +0.19(+1.91%) |
May 20, 2010 | 9.972 | 10.50 | 9.941 | 9.941 | 1,558,549 | -0.78(-7.27%) |
May 19, 2010 | 10.64 | 10.81 | 10.48 | 10.72 | 1,051,853 | +0.03(+0.24%) |
May 18, 2010 | 10.93 | 11.06 | 10.67 | 10.69 | 1,322,848 | -0.13(-1.20%) |
May 17, 2010 | 10.76 | 10.84 | 10.51 | 10.82 | 1,297,031 | +0.15(+1.40%) |
May 14, 2010 | 10.58 | 10.73 | 10.50 | 10.67 | 1,063,924 | +0.00(+0.03%) |
May 13, 2010 | 10.87 | 10.94 | 10.55 | 10.67 | 2,175,725 | -0.26(-2.34%) |
May 12, 2010 | 10.89 | 11.13 | 10.79 | 10.93 | 1,538,325 | +0.08(+0.74%) |
May 11, 2010 | 10.65 | 10.87 | 10.40 | 10.85 | 1,549,836 | +0.34(+3.26%) |
May 10, 2010 | 10.27 | 10.51 | 10.13 | 10.50 | 1,206,166 | +0.69(+7.07%) |
May 07, 2010 | 10.15 | 10.23 | 9.726 | 9.811 | 1,605,525 | -0.34(-3.34%) |
May 06, 2010 | 10.77 | 10.81 | 9.748 | 10.15 | 1,895,669 | -0.28(-2.73%) |
May 05, 2010 | 10.35 | 10.55 | 10.27 | 10.44 | 1,093,107 | +0.02(+0.19%) |
May 04, 2010 | 10.52 | 10.53 | 10.25 | 10.42 | 1,699,053 | -0.17(-1.58%) |
May 03, 2010 | 10.39 | 10.74 | 10.32 | 10.58 | 903,273 | +0.26(+2.54%) |
Apr 30, 2010 | 10.69 | 10.86 | 10.31 | 10.32 | 1,263,308 | -0.33(-3.05%) |
Apr 29, 2010 | 10.34 | 10.69 | 10.34 | 10.65 | 1,748,473 | +0.39(+3.82%) |
Apr 28, 2010 | 10.81 | 10.86 | 10.14 | 10.25 | 3,663,994 | -0.53(-4.93%) |
Apr 27, 2010 | 10.86 | 11.17 | 10.69 | 10.79 | 1,964,166 | -0.14(-1.26%) |
Apr 26, 2010 | 10.76 | 10.98 | 10.66 | 10.92 | 1,209,938 | +0.18(+1.66%) |
Apr 23, 2010 | 10.61 | 10.82 | 10.55 | 10.75 | 1,029,085 | +0.16(+1.49%) |
Apr 22, 2010 | 10.44 | 10.63 | 10.27 | 10.59 | 1,418,525 | +0.07(+0.66%) |
Apr 21, 2010 | 10.50 | 10.54 | 10.29 | 10.52 | 1,044,517 | +0.08(+0.77%) |
Apr 20, 2010 | 10.60 | 10.71 | 10.29 | 10.44 | 1,011,479 | -0.11(-1.06%) |
Apr 19, 2010 | 10.62 | 10.68 | 10.39 | 10.55 | 814,936 | -0.13(-1.19%) |
Apr 16, 2010 | 10.73 | 10.73 | 10.51 | 10.68 | 1,026,314 | -0.05(-0.43%) |
Apr 15, 2010 | 10.37 | 10.98 | 10.36 | 10.72 | 2,459,729 | +0.39(+3.76%) |
Apr 14, 2010 | 10.01 | 10.35 | 9.967 | 10.33 | 3,193,226 | +0.40(+3.99%) |
Apr 13, 2010 | 9.964 | 10.01 | 9.846 | 9.938 | 930,714 | -0.05(-0.49%) |
Apr 12, 2010 | 9.995 | 10.13 | 9.946 | 9.987 | 1,045,870 | -0.01(-0.14%) |
Apr 09, 2010 | 10.01 | 10.02 | 9.912 | 10.00 | 1,067,484 | -0.04(-0.40%) |
Apr 08, 2010 | 9.915 | 10.06 | 9.831 | 10.04 | 1,082,023 | +0.07(+0.72%) |
Apr 07, 2010 | 9.886 | 9.972 | 9.736 | 9.969 | 1,352,931 | +0.08(+0.81%) |
Apr 06, 2010 | 9.716 | 10.03 | 9.639 | 9.889 | 1,813,600 | +0.18(+1.87%) |
Apr 05, 2010 | 9.561 | 9.708 | 9.469 | 9.708 | 724,557 | +0.19(+1.96%) |