Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.16 | 10.33 | 10.08 | 10.12 | 784,733 | -0.02(-0.17%) |
Jun 29, 2010 | 10.06 | 10.29 | 10.02 | 10.14 | 1,245,608 | +0.13(+1.27%) |
Jun 25, 2010 | 10.05 | 10.21 | 9.970 | 10.01 | 3,776,708 | +0.03(+0.29%) |
Jun 24, 2010 | 10.05 | 10.15 | 9.930 | 9.985 | 575,746 | -0.10(-0.94%) |
Jun 23, 2010 | 9.898 | 10.23 | 9.884 | 10.08 | 724,046 | +0.15(+1.51%) |
Jun 22, 2010 | 10.67 | 10.73 | 9.895 | 9.930 | 1,366,801 | -0.68(-6.41%) |
Jun 21, 2010 | 10.77 | 10.82 | 10.55 | 10.61 | 784,788 | -0.09(-0.81%) |
Jun 18, 2010 | 10.57 | 10.75 | 10.41 | 10.70 | 1,045,890 | +0.20(+1.92%) |
Jun 17, 2010 | 10.62 | 10.64 | 10.31 | 10.49 | 435,534 | -0.09(-0.84%) |
Jun 16, 2010 | 10.60 | 10.71 | 10.48 | 10.58 | 520,739 | -0.11(-1.02%) |
Jun 15, 2010 | 10.68 | 10.73 | 10.47 | 10.69 | 1,075,695 | +0.13(+1.23%) |
Jun 14, 2010 | 10.48 | 10.71 | 10.45 | 10.56 | 678,127 | +0.19(+1.81%) |
Jun 11, 2010 | 10.10 | 10.38 | 9.996 | 10.38 | 506,534 | +0.21(+2.07%) |
Jun 10, 2010 | 9.944 | 10.19 | 9.901 | 10.17 | 755,420 | +0.40(+4.07%) |
Jun 09, 2010 | 9.480 | 9.938 | 9.368 | 9.768 | 2,247,562 | +0.38(+4.02%) |
Jun 08, 2010 | 9.466 | 9.489 | 9.083 | 9.391 | 1,930,720 | -0.07(-0.79%) |
Jun 07, 2010 | 9.967 | 10.00 | 9.443 | 9.466 | 1,188,494 | -0.49(-4.93%) |
Jun 04, 2010 | 10.46 | 10.49 | 9.938 | 9.957 | 908,674 | -0.64(-6.02%) |
Jun 03, 2010 | 10.33 | 10.61 | 10.33 | 10.60 | 955,444 | +0.27(+2.62%) |
Jun 02, 2010 | 10.06 | 10.38 | 10.00 | 10.32 | 962,158 | +0.28(+2.78%) |
Jun 01, 2010 | 10.21 | 10.30 | 10.04 | 10.04 | 797,132 | -0.22(-2.16%) |
May 28, 2010 | 10.43 | 10.49 | 10.21 | 10.27 | 760,621 | -0.16(-1.55%) |
May 27, 2010 | 10.14 | 10.45 | 9.985 | 10.43 | 1,490,603 | +0.43(+4.29%) |
May 26, 2010 | 10.00 | 10.27 | 9.979 | 9.999 | 829,367 | +0.05(+0.49%) |
May 25, 2010 | 9.794 | 9.967 | 9.561 | 9.950 | 910,056 | -0.01(-0.12%) |
May 24, 2010 | 10.17 | 10.20 | 9.947 | 9.961 | 998,239 | -0.18(-1.82%) |
May 21, 2010 | 9.861 | 10.23 | 9.718 | 10.15 | 1,917,616 | +0.19(+1.91%) |
May 20, 2010 | 9.987 | 10.51 | 9.956 | 9.956 | 1,556,195 | -0.78(-7.27%) |
May 19, 2010 | 10.66 | 10.83 | 10.50 | 10.74 | 1,050,264 | +0.03(+0.24%) |
May 18, 2010 | 10.95 | 11.08 | 10.69 | 10.71 | 1,320,850 | -0.13(-1.20%) |
May 17, 2010 | 10.77 | 10.85 | 10.52 | 10.84 | 1,295,072 | +0.15(+1.40%) |
May 14, 2010 | 10.60 | 10.75 | 10.52 | 10.69 | 1,062,317 | +0.00(+0.03%) |
May 13, 2010 | 10.88 | 10.96 | 10.56 | 10.69 | 2,172,438 | -0.26(-2.34%) |
May 12, 2010 | 10.90 | 11.15 | 10.81 | 10.94 | 1,536,002 | +0.08(+0.74%) |
May 11, 2010 | 10.67 | 10.88 | 10.41 | 10.86 | 1,547,496 | +0.34(+3.26%) |
May 10, 2010 | 10.28 | 10.52 | 10.15 | 10.52 | 1,204,344 | +0.69(+7.07%) |
May 07, 2010 | 10.17 | 10.24 | 9.741 | 9.826 | 1,603,100 | -0.34(-3.34%) |
May 06, 2010 | 10.79 | 10.82 | 9.763 | 10.17 | 1,892,806 | -0.29(-2.73%) |
May 05, 2010 | 10.37 | 10.57 | 10.28 | 10.45 | 1,091,455 | +0.02(+0.19%) |
May 04, 2010 | 10.53 | 10.55 | 10.26 | 10.43 | 1,696,486 | -0.17(-1.58%) |
May 03, 2010 | 10.40 | 10.76 | 10.34 | 10.60 | 901,909 | +0.26(+2.54%) |
Apr 30, 2010 | 10.70 | 10.87 | 10.32 | 10.34 | 1,261,400 | -0.33(-3.05%) |
Apr 29, 2010 | 10.36 | 10.71 | 10.36 | 10.66 | 1,745,832 | +0.39(+3.82%) |
Apr 28, 2010 | 10.82 | 10.88 | 10.16 | 10.27 | 3,658,460 | -0.53(-4.93%) |
Apr 27, 2010 | 10.87 | 11.19 | 10.70 | 10.80 | 1,961,199 | -0.14(-1.26%) |
Apr 26, 2010 | 10.78 | 10.99 | 10.67 | 10.94 | 1,208,111 | +0.18(+1.66%) |
Apr 23, 2010 | 10.62 | 10.84 | 10.57 | 10.76 | 1,027,530 | +0.16(+1.49%) |
Apr 22, 2010 | 10.45 | 10.64 | 10.29 | 10.60 | 1,416,382 | +0.07(+0.66%) |
Apr 21, 2010 | 10.51 | 10.56 | 10.30 | 10.53 | 1,042,940 | +0.08(+0.77%) |
Apr 20, 2010 | 10.62 | 10.72 | 10.30 | 10.45 | 1,009,951 | -0.11(-1.06%) |
Apr 19, 2010 | 10.63 | 10.69 | 10.40 | 10.57 | 813,705 | -0.13(-1.18%) |
Apr 16, 2010 | 10.75 | 10.75 | 10.53 | 10.69 | 1,024,764 | -0.05(-0.43%) |
Apr 15, 2010 | 10.38 | 11.00 | 10.38 | 10.74 | 2,456,014 | +0.39(+3.76%) |
Apr 14, 2010 | 10.02 | 10.36 | 9.982 | 10.35 | 3,188,403 | +0.40(+3.99%) |
Apr 13, 2010 | 9.979 | 10.03 | 9.861 | 9.953 | 929,308 | -0.05(-0.49%) |
Apr 12, 2010 | 10.01 | 10.14 | 9.961 | 10.00 | 1,044,290 | -0.01(-0.14%) |
Apr 09, 2010 | 10.02 | 10.04 | 9.927 | 10.02 | 1,065,872 | -0.04(-0.40%) |
Apr 08, 2010 | 9.930 | 10.07 | 9.846 | 10.06 | 1,080,389 | +0.07(+0.72%) |
Apr 07, 2010 | 9.901 | 9.987 | 9.751 | 9.985 | 1,350,888 | +0.08(+0.81%) |
Apr 06, 2010 | 9.731 | 10.04 | 9.653 | 9.904 | 1,810,861 | +0.18(+1.87%) |
Apr 05, 2010 | 9.575 | 9.722 | 9.483 | 9.722 | 723,463 | +0.19(+1.96%) |