Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.737 | 9.871 | 9.499 | 9.515 | 32,570,768 | -0.24(-2.44%) |
Jun 29, 2010 | 10.01 | 10.01 | 9.697 | 9.753 | 37,193,228 | -0.49(-4.83%) |
Jun 25, 2010 | 10.10 | 10.30 | 9.895 | 10.25 | 61,020,120 | +0.15(+1.45%) |
Jun 24, 2010 | 10.31 | 10.35 | 10.03 | 10.10 | 24,352,544 | -0.28(-2.74%) |
Jun 23, 2010 | 10.39 | 10.53 | 10.21 | 10.39 | 22,152,318 | +0.05(+0.46%) |
Jun 22, 2010 | 10.54 | 10.69 | 10.30 | 10.34 | 20,577,106 | -0.16(-1.51%) |
Jun 21, 2010 | 10.70 | 10.72 | 10.42 | 10.50 | 18,210,266 | -0.06(-0.60%) |
Jun 18, 2010 | 10.61 | 10.69 | 10.49 | 10.56 | 19,339,108 | -0.05(-0.45%) |
Jun 17, 2010 | 10.69 | 10.69 | 10.36 | 10.61 | 19,403,738 | +0.01(+0.08%) |
Jun 16, 2010 | 10.45 | 10.68 | 10.37 | 10.60 | 23,590,580 | +0.10(+0.98%) |
Jun 15, 2010 | 10.06 | 10.53 | 10.02 | 10.50 | 32,020,280 | +0.45(+4.49%) |
Jun 14, 2010 | 10.13 | 10.23 | 10.02 | 10.05 | 21,844,220 | +0.00(+0.00%) |
Jun 11, 2010 | 9.816 | 10.12 | 9.788 | 10.05 | 20,766,048 | +0.13(+1.28%) |
Jun 10, 2010 | 9.784 | 9.998 | 9.753 | 9.919 | 27,698,718 | +0.27(+2.79%) |
Jun 09, 2010 | 9.824 | 10.03 | 9.602 | 9.650 | 24,321,440 | -0.12(-1.22%) |
Jun 08, 2010 | 9.681 | 9.784 | 9.483 | 9.768 | 22,931,784 | +0.13(+1.31%) |
Jun 07, 2010 | 9.990 | 10.08 | 9.634 | 9.642 | 24,005,968 | -0.30(-3.06%) |
Jun 04, 2010 | 10.05 | 10.28 | 9.895 | 9.947 | 26,235,442 | -0.37(-3.57%) |
Jun 03, 2010 | 10.19 | 10.35 | 10.12 | 10.31 | 25,158,178 | +0.14(+1.40%) |
Jun 02, 2010 | 10.03 | 10.19 | 9.919 | 10.17 | 24,719,770 | +0.21(+2.07%) |
Jun 01, 2010 | 10.16 | 10.29 | 9.958 | 9.966 | 26,136,026 | -0.26(-2.55%) |
May 28, 2010 | 10.35 | 10.37 | 10.09 | 10.23 | 21,767,416 | -0.12(-1.15%) |
May 27, 2010 | 10.13 | 10.38 | 10.13 | 10.35 | 27,339,922 | +0.44(+4.39%) |
May 26, 2010 | 10.09 | 10.24 | 9.908 | 9.911 | 30,550,350 | -0.12(-1.18%) |
May 25, 2010 | 9.610 | 10.05 | 9.539 | 10.03 | 32,780,610 | +0.14(+1.44%) |
May 24, 2010 | 9.919 | 10.05 | 9.824 | 9.887 | 25,801,356 | -0.13(-1.26%) |
May 21, 2010 | 9.699 | 10.17 | 9.683 | 10.01 | 52,346,524 | +0.02(+0.24%) |
May 20, 2010 | 9.833 | 10.27 | 9.715 | 9.990 | 59,270,124 | -0.26(-2.53%) |
May 19, 2010 | 10.16 | 10.40 | 10.06 | 10.25 | 45,881,232 | +0.06(+0.62%) |
May 18, 2010 | 10.53 | 10.59 | 10.14 | 10.19 | 32,103,026 | -0.19(-1.82%) |
May 17, 2010 | 10.20 | 10.42 | 10.08 | 10.38 | 23,426,442 | +0.18(+1.78%) |
May 14, 2010 | 10.36 | 10.36 | 10.04 | 10.19 | 34,616,360 | -0.22(-2.12%) |
May 13, 2010 | 10.77 | 10.83 | 10.35 | 10.42 | 28,847,642 | -0.43(-3.92%) |
May 12, 2010 | 10.58 | 10.87 | 10.54 | 10.84 | 41,821,328 | +0.32(+3.07%) |
May 11, 2010 | 10.60 | 10.71 | 10.20 | 10.52 | 47,685,532 | +0.13(+1.29%) |
May 10, 2010 | 10.19 | 10.54 | 10.12 | 10.38 | 35,437,296 | +0.54(+5.52%) |
May 07, 2010 | 9.951 | 10.03 | 9.471 | 9.841 | 48,776,616 | -0.17(-1.65%) |
May 06, 2010 | 10.33 | 10.52 | 9.439 | 10.01 | 55,878,588 | -0.40(-3.86%) |
May 05, 2010 | 10.46 | 10.61 | 10.30 | 10.41 | 33,218,156 | -0.13(-1.27%) |
May 04, 2010 | 10.88 | 10.88 | 10.38 | 10.54 | 47,335,332 | -0.48(-4.36%) |
May 03, 2010 | 10.90 | 11.10 | 10.84 | 11.02 | 22,174,066 | +0.17(+1.60%) |
Apr 30, 2010 | 11.27 | 11.27 | 10.83 | 10.85 | 32,899,162 | -0.38(-3.37%) |
Apr 29, 2010 | 11.10 | 11.24 | 11.03 | 11.23 | 26,546,082 | +0.17(+1.49%) |
Apr 28, 2010 | 11.04 | 11.15 | 10.90 | 11.06 | 30,482,908 | +0.09(+0.86%) |
Apr 27, 2010 | 11.27 | 11.33 | 10.94 | 10.97 | 38,244,260 | -0.34(-2.99%) |
Apr 26, 2010 | 11.38 | 11.47 | 11.26 | 11.30 | 21,938,014 | -0.09(-0.76%) |
Apr 23, 2010 | 11.31 | 11.40 | 11.16 | 11.39 | 30,108,888 | +0.08(+0.70%) |
Apr 22, 2010 | 11.19 | 11.34 | 11.00 | 11.31 | 42,068,220 | -0.05(-0.42%) |
Apr 21, 2010 | 11.39 | 11.42 | 11.11 | 11.36 | 24,421,192 | -0.02(-0.21%) |
Apr 20, 2010 | 11.31 | 11.38 | 11.20 | 11.38 | 23,471,342 | +0.13(+1.12%) |
Apr 19, 2010 | 11.22 | 11.33 | 11.01 | 11.26 | 32,638,108 | -0.05(-0.42%) |
Apr 16, 2010 | 11.23 | 11.38 | 11.16 | 11.30 | 42,892,448 | +0.02(+0.14%) |
Apr 15, 2010 | 11.38 | 11.41 | 11.23 | 11.29 | 29,171,976 | -0.06(-0.49%) |
Apr 14, 2010 | 11.05 | 11.42 | 11.02 | 11.34 | 57,673,076 | +0.48(+4.42%) |
Apr 13, 2010 | 10.71 | 10.90 | 10.68 | 10.86 | 36,044,080 | +0.13(+1.25%) |
Apr 12, 2010 | 10.63 | 10.82 | 10.56 | 10.73 | 30,754,554 | +0.13(+1.22%) |
Apr 09, 2010 | 10.52 | 10.60 | 10.48 | 10.60 | 19,622,046 | +0.10(+0.94%) |
Apr 08, 2010 | 10.63 | 10.63 | 10.47 | 10.50 | 37,057,992 | -0.19(-1.77%) |
Apr 07, 2010 | 10.60 | 10.79 | 10.53 | 10.69 | 26,510,614 | +0.08(+0.74%) |
Apr 06, 2010 | 10.57 | 10.67 | 10.54 | 10.61 | 20,848,224 | -0.03(-0.30%) |
Apr 05, 2010 | 10.56 | 10.71 | 10.53 | 10.64 | 37,256,716 | +0.13(+1.27%) |