Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.72 | 10.94 | 10.30 | 10.72 | 1,002 | +0.18(+1.71%) |
Jun 29, 2010 | 11.04 | 11.12 | 10.41 | 10.54 | 68,207 | -0.70(-6.23%) |
Jun 25, 2010 | 11.24 | 11.43 | 11.18 | 11.24 | 805,365 | -0.05(-0.44%) |
Jun 24, 2010 | 11.33 | 11.43 | 11.14 | 11.29 | 49,026 | +0.02(+0.18%) |
Jun 23, 2010 | 11.25 | 11.34 | 10.88 | 11.27 | 54,513 | +0.11(+0.99%) |
Jun 22, 2010 | 11.16 | 11.63 | 11.02 | 11.16 | 256 | -0.37(-3.21%) |
Jun 21, 2010 | 11.58 | 11.58 | 11.25 | 11.53 | 178,727 | +0.19(+1.68%) |
Jun 18, 2010 | 11.34 | 11.89 | 11.16 | 11.34 | 128,719 | +0.01(+0.09%) |
Jun 17, 2010 | 11.30 | 11.36 | 11.05 | 11.33 | 42,239 | +0.11(+0.98%) |
Jun 16, 2010 | 11.30 | 11.30 | 11.09 | 11.22 | 46,547 | -0.01(-0.09%) |
Jun 15, 2010 | 11.23 | 11.49 | 10.91 | 11.23 | 445 | +0.19(+1.72%) |
Jun 14, 2010 | 10.93 | 11.08 | 10.74 | 11.04 | 134,063 | +0.13(+1.19%) |
Jun 11, 2010 | 10.69 | 11.01 | 10.69 | 10.91 | 82,986 | +0.13(+1.21%) |
Jun 10, 2010 | 10.78 | 11.00 | 10.61 | 10.78 | 414 | +0.06(+0.56%) |
Jun 09, 2010 | 11.19 | 11.25 | 10.54 | 10.72 | 108,705 | -0.23(-2.10%) |
Jun 08, 2010 | 11.78 | 11.78 | 10.80 | 10.95 | 95,270 | -0.46(-4.03%) |
Jun 07, 2010 | 11.95 | 11.95 | 11.30 | 11.41 | 61,297 | -0.31(-2.65%) |
Jun 04, 2010 | 11.72 | 12.00 | 11.68 | 11.72 | 85,451 | -0.39(-3.22%) |
Jun 03, 2010 | 12.00 | 12.20 | 11.91 | 12.11 | 48,403 | +0.16(+1.34%) |
Jun 02, 2010 | 11.95 | 11.95 | 11.59 | 11.95 | 55,689 | +0.38(+3.28%) |
Jun 01, 2010 | 11.57 | 11.95 | 11.56 | 11.57 | 361 | -0.37(-3.10%) |
May 28, 2010 | 11.94 | 12.10 | 11.78 | 11.94 | 97,512 | -0.04(-0.33%) |
May 27, 2010 | 11.95 | 12.17 | 11.74 | 11.98 | 114,280 | +0.32(+2.74%) |
May 26, 2010 | 11.66 | 12.00 | 11.49 | 11.66 | 362 | -0.15(-1.27%) |
May 25, 2010 | 11.69 | 11.82 | 11.46 | 11.81 | 115,844 | -0.01(-0.08%) |
May 24, 2010 | 11.95 | 11.95 | 11.72 | 11.82 | 60,829 | -0.07(-0.59%) |
May 21, 2010 | 11.75 | 12.02 | 11.65 | 11.89 | 186,657 | -0.05(-0.42%) |
May 20, 2010 | 12.50 | 12.55 | 11.91 | 11.94 | 114,247 | -0.71(-5.61%) |
May 19, 2010 | 12.80 | 12.80 | 12.43 | 12.65 | 114,801 | -0.07(-0.55%) |
May 18, 2010 | 12.84 | 12.89 | 12.54 | 12.72 | 172,352 | -0.05(-0.39%) |
May 17, 2010 | 12.80 | 12.80 | 12.58 | 12.77 | 90,063 | -0.02(-0.16%) |
May 14, 2010 | 12.79 | 12.87 | 12.67 | 12.79 | 56,953 | -0.01(-0.08%) |
May 13, 2010 | 12.74 | 12.90 | 12.71 | 12.80 | 99,092 | +0.04(+0.31%) |
May 12, 2010 | 12.75 | 12.78 | 12.38 | 12.76 | 165,783 | +0.28(+2.24%) |
May 11, 2010 | 12.38 | 12.55 | 12.36 | 12.48 | 63,897 | +0.08(+0.65%) |
May 10, 2010 | 12.23 | 12.50 | 12.11 | 12.40 | 54,291 | +0.57(+4.82%) |
May 07, 2010 | 12.14 | 12.14 | 11.65 | 11.83 | 104,895 | -0.12(-1.00%) |
May 06, 2010 | 11.90 | 12.20 | 11.10 | 11.95 | 130,095 | -0.09(-0.75%) |
May 05, 2010 | 12.11 | 12.11 | 11.86 | 12.04 | 79,245 | +0.07(+0.58%) |
May 04, 2010 | 12.04 | 12.06 | 11.88 | 11.97 | 64,002 | -0.21(-1.72%) |
May 03, 2010 | 11.75 | 12.24 | 11.69 | 12.18 | 95,471 | +0.45(+3.84%) |
Apr 30, 2010 | 11.90 | 11.95 | 11.66 | 11.73 | 131,771 | +0.05(+0.43%) |
Apr 29, 2010 | 11.32 | 11.76 | 11.26 | 11.68 | 74,381 | +0.39(+3.45%) |
Apr 28, 2010 | 11.28 | 11.32 | 11.00 | 11.29 | 451,303 | +0.09(+0.80%) |
Apr 27, 2010 | 11.30 | 11.31 | 11.17 | 11.20 | 25,828 | -0.09(-0.80%) |
Apr 26, 2010 | 11.35 | 11.35 | 11.19 | 11.29 | 28,586 | +0.00(+0.00%) |
Apr 23, 2010 | 11.29 | 11.31 | 11.14 | 11.29 | 27,875 | +0.00(+0.00%) |
Apr 22, 2010 | 11.19 | 11.31 | 11.16 | 11.29 | 51,227 | -0.01(-0.09%) |
Apr 21, 2010 | 11.30 | 11.39 | 11.25 | 11.30 | 33,233 | +0.00(+0.00%) |
Apr 20, 2010 | 11.12 | 11.30 | 11.04 | 11.30 | 75,304 | +0.26(+2.36%) |
Apr 19, 2010 | 11.13 | 11.13 | 10.95 | 11.04 | 28,332 | -0.05(-0.45%) |
Apr 16, 2010 | 11.13 | 11.13 | 10.83 | 11.09 | 46,583 | +0.02(+0.18%) |
Apr 15, 2010 | 10.93 | 11.10 | 10.89 | 11.07 | 67,581 | +0.11(+1.00%) |
Apr 14, 2010 | 10.90 | 11.03 | 10.80 | 10.96 | 83,772 | +0.15(+1.39%) |
Apr 13, 2010 | 10.76 | 10.88 | 10.66 | 10.81 | 30,875 | +0.14(+1.31%) |
Apr 12, 2010 | 10.74 | 10.89 | 10.56 | 10.67 | 49,106 | -0.08(-0.74%) |
Apr 09, 2010 | 10.69 | 10.77 | 10.51 | 10.75 | 78,764 | +0.02(+0.19%) |
Apr 08, 2010 | 10.75 | 10.99 | 10.60 | 10.73 | 213,784 | +0.57(+5.61%) |
Apr 07, 2010 | 9.980 | 10.25 | 9.960 | 10.16 | 168,085 | +0.14(+1.40%) |
Apr 06, 2010 | 9.880 | 10.04 | 9.880 | 10.02 | 120,319 | +0.10(+1.01%) |
Apr 05, 2010 | 9.920 | 10.08 | 9.840 | 9.920 | 181,987 | +0.07(+0.71%) |
Apr 01, 2010 | 10.07 | 9.850 | 9.850 | 9.850 | 358,100 | -0.14(-1.40%) |
Mar 31, 2010 | 10.33 | 10.33 | 9.910 | 9.990 | 245,543 | -0.26(-2.54%) |
Mar 30, 2010 | 10.36 | 10.36 | 10.09 | 10.25 | 105,523 | +0.03(+0.29%) |
Mar 29, 2010 | 10.28 | 10.35 | 10.17 | 10.22 | 60,240 | +0.06(+0.59%) |
Mar 26, 2010 | 10.17 | 10.17 | 9.950 | 10.16 | 661,841 | +0.13(+1.30%) |
Mar 25, 2010 | 10.17 | 10.17 | 10.01 | 10.03 | 121,471 | +0.02(+0.20%) |
Mar 24, 2010 | 10.04 | 10.19 | 9.910 | 10.01 | 153,935 | +0.04(+0.40%) |
Mar 23, 2010 | 10.25 | 10.37 | 9.890 | 9.970 | 206,673 | -0.28(-2.73%) |
Mar 22, 2010 | 10.62 | 10.62 | 10.20 | 10.25 | 136,586 | -0.25(-2.38%) |
Mar 19, 2010 | 10.81 | 10.81 | 10.50 | 10.50 | 101,428 | -0.23(-2.14%) |
Mar 18, 2010 | 10.87 | 10.87 | 10.64 | 10.73 | 188,317 | -0.02(-0.19%) |
Mar 17, 2010 | 11.03 | 11.05 | 10.64 | 10.75 | 82,329 | -0.24(-2.18%) |
Mar 16, 2010 | 11.11 | 11.11 | 10.81 | 10.99 | 88,346 | -0.02(-0.18%) |
Mar 15, 2010 | 10.85 | 11.03 | 10.78 | 11.01 | 41,591 | +0.05(+0.46%) |
Mar 12, 2010 | 11.13 | 11.13 | 10.89 | 10.96 | 21,998 | -0.04(-0.36%) |
Mar 11, 2010 | 10.85 | 11.04 | 10.85 | 11.00 | 66,477 | +0.11(+1.01%) |
Mar 10, 2010 | 10.92 | 11.08 | 10.75 | 10.89 | 43,115 | -0.03(-0.27%) |
Mar 09, 2010 | 11.05 | 11.05 | 10.55 | 10.92 | 161,566 | -0.09(-0.82%) |
Mar 08, 2010 | 11.33 | 11.34 | 10.99 | 11.01 | 91,818 | -0.26(-2.31%) |
Mar 05, 2010 | 11.21 | 11.56 | 11.13 | 11.27 | 158,716 | +0.10(+0.90%) |
Mar 04, 2010 | 11.07 | 11.17 | 10.91 | 11.17 | 94,131 | +0.29(+2.67%) |
Mar 03, 2010 | 11.35 | 11.35 | 10.80 | 10.88 | 126,840 | -0.29(-2.60%) |
Mar 02, 2010 | 11.60 | 11.64 | 11.05 | 11.17 | 227,162 | -0.29(-2.53%) |
Mar 01, 2010 | 13.46 | 13.51 | 10.43 | 11.46 | 1,307,434 | -2.18(-15.98%) |
Feb 26, 2010 | 14.15 | 14.15 | 13.27 | 13.64 | 124,118 | -0.49(-3.47%) |
Feb 25, 2010 | 14.06 | 14.24 | 13.95 | 14.13 | 49,201 | -0.16(-1.12%) |
Feb 24, 2010 | 14.12 | 14.32 | 13.94 | 14.29 | 70,881 | +0.18(+1.28%) |
Feb 23, 2010 | 14.25 | 14.35 | 14.08 | 14.11 | 43,654 | -0.13(-0.91%) |
Feb 22, 2010 | 14.62 | 14.62 | 14.13 | 14.24 | 53,942 | -0.24(-1.66%) |
Feb 19, 2010 | 14.59 | 14.70 | 14.43 | 14.48 | 22,283 | -0.08(-0.55%) |
Feb 18, 2010 | 14.47 | 14.58 | 14.36 | 14.56 | 22,018 | +0.19(+1.32%) |
Feb 17, 2010 | 14.31 | 14.44 | 14.16 | 14.37 | 19,769 | +0.14(+0.98%) |
Feb 16, 2010 | 14.21 | 14.29 | 14.01 | 14.23 | 30,712 | +0.25(+1.79%) |
Feb 12, 2010 | 13.75 | 13.98 | 13.98 | 13.98 | 26,500 | +0.13(+0.94%) |
Feb 11, 2010 | 13.43 | 13.90 | 13.38 | 13.85 | 34,154 | +0.40(+2.97%) |
Feb 10, 2010 | 13.75 | 13.75 | 12.93 | 13.45 | 103,152 | -0.25(-1.82%) |
Feb 09, 2010 | 13.54 | 13.83 | 13.43 | 13.70 | 17,691 | +0.43(+3.24%) |
Feb 08, 2010 | 13.36 | 13.52 | 13.23 | 13.27 | 58,354 | -0.07(-0.52%) |
Feb 05, 2010 | 13.45 | 13.45 | 12.92 | 13.34 | 35,498 | -0.08(-0.60%) |
Feb 04, 2010 | 13.99 | 14.01 | 13.31 | 13.42 | 73,453 | -0.64(-4.55%) |
Feb 03, 2010 | 14.06 | 14.48 | 13.94 | 14.06 | 65,533 | -0.03(-0.21%) |
Feb 02, 2010 | 14.37 | 14.37 | 13.87 | 14.09 | 182,215 | -0.29(-2.02%) |
Feb 01, 2010 | 14.50 | 14.50 | 14.32 | 14.38 | 63,921 | -0.12(-0.83%) |
Jan 29, 2010 | 14.58 | 14.58 | 14.37 | 14.50 | 41,001 | +0.06(+0.42%) |
Jan 28, 2010 | 14.59 | 14.59 | 14.27 | 14.44 | 27,329 | -0.04(-0.28%) |
Jan 27, 2010 | 14.12 | 14.57 | 14.12 | 14.48 | 62,795 | +0.24(+1.69%) |
Jan 26, 2010 | 14.42 | 14.49 | 14.19 | 14.24 | 22,941 | -0.11(-0.77%) |
Jan 25, 2010 | 14.39 | 14.43 | 14.12 | 14.35 | 22,540 | +0.07(+0.49%) |
Jan 22, 2010 | 14.22 | 14.40 | 14.03 | 14.28 | 31,569 | +0.01(+0.07%) |
Jan 21, 2010 | 14.43 | 14.48 | 14.19 | 14.27 | 39,125 | -0.18(-1.25%) |
Jan 20, 2010 | 14.48 | 14.50 | 14.21 | 14.45 | 19,445 | -0.05(-0.34%) |
Jan 19, 2010 | 14.19 | 14.54 | 14.09 | 14.50 | 23,003 | +0.41(+2.91%) |
Jan 15, 2010 | 14.27 | 14.09 | 14.09 | 14.09 | 45,100 | -0.04(-0.28%) |
Jan 14, 2010 | 14.10 | 14.15 | 13.95 | 14.13 | 26,400 | +0.10(+0.71%) |
Jan 13, 2010 | 13.94 | 14.11 | 13.83 | 14.03 | 128,508 | +0.10(+0.72%) |
Jan 12, 2010 | 14.33 | 14.43 | 13.80 | 13.93 | 142,227 | -0.47(-3.26%) |
Jan 11, 2010 | 14.68 | 14.68 | 14.23 | 14.40 | 105,250 | -0.06(-0.41%) |
Jan 08, 2010 | 14.65 | 14.65 | 14.01 | 14.46 | 112,254 | -0.03(-0.21%) |
Jan 07, 2010 | 14.57 | 14.62 | 14.03 | 14.49 | 111,673 | +0.03(+0.21%) |
Jan 06, 2010 | 14.65 | 14.75 | 14.33 | 14.46 | 117,977 | -0.23(-1.57%) |
Jan 05, 2010 | 14.91 | 14.91 | 14.46 | 14.69 | 72,881 | -0.21(-1.41%) |
Jan 04, 2010 | 15.29 | 15.29 | 14.75 | 14.90 | 104,998 | -0.16(-1.06%) |
Dec 31, 2009 | 14.84 | 15.06 | 15.06 | 15.06 | 94,400 | +0.21(+1.41%) |
Dec 30, 2009 | 14.68 | 14.87 | 14.61 | 14.85 | 83,298 | +0.13(+0.88%) |
Dec 29, 2009 | 14.76 | 14.82 | 14.67 | 14.72 | 53,978 | +0.05(+0.34%) |
Dec 28, 2009 | 14.54 | 14.75 | 14.49 | 14.67 | 46,485 | +0.17(+1.17%) |
Dec 24, 2009 | 14.43 | 14.50 | 14.29 | 14.50 | 169,054 | +0.25(+1.75%) |
Dec 23, 2009 | 14.09 | 14.38 | 14.04 | 14.25 | 157,183 | +0.30(+2.15%) |
Dec 22, 2009 | 13.99 | 14.00 | 13.73 | 13.95 | 191,918 | +0.10(+0.72%) |
Dec 21, 2009 | 13.91 | 13.96 | 13.45 | 13.85 | 194,906 | +0.21(+1.54%) |
Dec 18, 2009 | 13.92 | 13.97 | 13.64 | 13.64 | 1,107,971 | -0.17(-1.23%) |
Dec 17, 2009 | 14.00 | 14.00 | 13.75 | 13.81 | 299,176 | -0.12(-0.86%) |
Dec 16, 2009 | 13.75 | 14.00 | 13.68 | 13.93 | 265,374 | +0.30(+2.20%) |
Dec 15, 2009 | 12.91 | 13.65 | 12.91 | 13.63 | 201,778 | +0.70(+5.41%) |
Dec 14, 2009 | 12.75 | 12.93 | 12.65 | 12.93 | 275,575 | +0.33(+2.62%) |
Dec 11, 2009 | 12.74 | 12.74 | 12.45 | 12.60 | 301,900 | +0.01(+0.08%) |
Dec 10, 2009 | 12.70 | 12.70 | 12.46 | 12.59 | 131,561 | +0.09(+0.72%) |
Dec 09, 2009 | 12.55 | 12.59 | 12.46 | 12.50 | 165,731 | +0.01(+0.08%) |
Dec 08, 2009 | 12.56 | 12.56 | 12.17 | 12.49 | 260,939 | +0.01(+0.08%) |
Dec 07, 2009 | 12.16 | 12.50 | 12.10 | 12.48 | 54,872 | +0.50(+4.17%) |
Dec 04, 2009 | 12.13 | 12.25 | 11.93 | 11.98 | 113,645 | +0.08(+0.67%) |
Dec 03, 2009 | 12.31 | 12.31 | 11.71 | 11.90 | 76,031 | -0.21(-1.73%) |
Dec 02, 2009 | 12.59 | 12.59 | 11.67 | 12.11 | 173,106 | -0.04(-0.33%) |
Dec 01, 2009 | 12.54 | 12.54 | 11.90 | 12.15 | 178,600 | -0.04(-0.33%) |
Nov 30, 2009 | 12.51 | 12.51 | 11.89 | 12.19 | 63,034 | -0.16(-1.30%) |
Nov 27, 2009 | 12.36 | 12.37 | 11.95 | 12.35 | 22,770 | +0.13(+1.06%) |
Nov 25, 2009 | 12.19 | 12.34 | 12.03 | 12.22 | 49,586 | +0.03(+0.25%) |
Nov 24, 2009 | 12.63 | 12.63 | 12.02 | 12.19 | 77,100 | -0.28(-2.25%) |
Nov 23, 2009 | 12.79 | 12.85 | 12.41 | 12.47 | 44,456 | +0.10(+0.81%) |
Nov 20, 2009 | 12.47 | 12.70 | 12.13 | 12.37 | 96,184 | -0.35(-2.75%) |
Nov 19, 2009 | 12.80 | 12.84 | 12.45 | 12.72 | 78,050 | -0.18(-1.40%) |
Nov 18, 2009 | 12.68 | 13.18 | 12.50 | 12.90 | 64,453 | +0.39(+3.12%) |
Nov 17, 2009 | 12.60 | 12.72 | 12.25 | 12.51 | 178,603 | -0.03(-0.24%) |
Nov 16, 2009 | 12.43 | 12.77 | 12.20 | 12.54 | 44,894 | +0.21(+1.70%) |
Nov 13, 2009 | 12.10 | 12.41 | 12.09 | 12.33 | 36,304 | +0.13(+1.07%) |
Nov 12, 2009 | 12.55 | 12.59 | 12.12 | 12.20 | 17,636 | -0.30(-2.40%) |
Nov 11, 2009 | 12.65 | 12.75 | 12.37 | 12.50 | 9,150 | +0.05(+0.40%) |
Nov 10, 2009 | 12.64 | 12.68 | 12.23 | 12.45 | 175,012 | -0.24(-1.89%) |
Nov 09, 2009 | 12.47 | 12.75 | 12.33 | 12.69 | 126,790 | +0.47(+3.85%) |
Nov 06, 2009 | 12.31 | 12.75 | 12.15 | 12.22 | 54,106 | -0.21(-1.69%) |
Nov 05, 2009 | 12.29 | 12.53 | 12.00 | 12.43 | 55,424 | +0.42(+3.50%) |
Nov 04, 2009 | 11.85 | 12.15 | 11.85 | 12.01 | 51,131 | +0.18(+1.52%) |
Nov 03, 2009 | 11.76 | 11.91 | 11.50 | 11.83 | 100,600 | +0.03(+0.25%) |
Nov 02, 2009 | 11.64 | 12.12 | 11.52 | 11.80 | 34,563 | +0.24(+2.08%) |
Oct 30, 2009 | 11.80 | 11.99 | 11.15 | 11.56 | 165,920 | -0.40(-3.34%) |
Oct 29, 2009 | 11.51 | 12.37 | 11.40 | 11.96 | 386,548 | +0.51(+4.45%) |
Oct 28, 2009 | 12.70 | 12.70 | 11.30 | 11.45 | 466,663 | -0.84(-6.83%) |
Oct 27, 2009 | 12.85 | 12.88 | 12.18 | 12.29 | 133,618 | -0.50(-3.91%) |
Oct 26, 2009 | 13.00 | 13.28 | 12.29 | 12.79 | 475,548 | -0.20(-1.54%) |
Oct 23, 2009 | 13.02 | 13.17 | 12.91 | 12.99 | 113,425 | -0.01(-0.08%) |
Oct 22, 2009 | 12.92 | 13.32 | 12.92 | 13.00 | 152,453 | -0.18(-1.37%) |
Oct 21, 2009 | 13.70 | 13.78 | 12.83 | 13.18 | 239,775 | -0.52(-3.80%) |
Oct 20, 2009 | 13.80 | 13.87 | 13.70 | 13.70 | 193,122 | -0.29(-2.07%) |
Oct 19, 2009 | 13.60 | 14.00 | 13.41 | 13.99 | 86,417 | +0.48(+3.55%) |
Oct 16, 2009 | 13.70 | 13.75 | 13.45 | 13.51 | 198,480 | -0.11(-0.81%) |
Oct 15, 2009 | 13.30 | 13.72 | 13.15 | 13.62 | 131,673 | +0.35(+2.64%) |
Oct 14, 2009 | 13.12 | 13.30 | 12.95 | 13.27 | 120,778 | +0.42(+3.27%) |
Oct 13, 2009 | 13.68 | 13.68 | 12.66 | 12.85 | 217,631 | +0.15(+1.18%) |
Oct 12, 2009 | 12.81 | 13.06 | 12.65 | 12.70 | 388,625 | +0.05(+0.40%) |
Oct 09, 2009 | 12.60 | 12.75 | 12.17 | 12.65 | 634,427 | +0.07(+0.56%) |