Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.22 | 11.29 | 11.10 | 11.12 | 16,558 | -0.06(-0.57%) |
Jun 29, 2010 | 11.44 | 11.45 | 11.18 | 11.18 | 64,805 | -0.45(-3.87%) |
Jun 25, 2010 | 11.63 | 11.67 | 11.52 | 11.63 | 34,915 | +0.05(+0.41%) |
Jun 24, 2010 | 11.73 | 11.75 | 11.58 | 11.58 | 50,177 | -0.22(-1.83%) |
Jun 23, 2010 | 11.85 | 11.85 | 11.63 | 11.80 | 43,710 | -0.07(-0.62%) |
Jun 22, 2010 | 12.00 | 12.04 | 11.87 | 11.87 | 125,664 | -0.15(-1.28%) |
Jun 21, 2010 | 12.19 | 12.19 | 11.97 | 12.03 | 18,264 | -0.06(-0.53%) |
Jun 18, 2010 | 12.09 | 12.09 | 12.07 | 12.09 | 3,379 | +0.01(+0.12%) |
Jun 17, 2010 | 12.11 | 12.11 | 11.98 | 12.08 | 86,195 | +0.03(+0.26%) |
Jun 16, 2010 | 11.97 | 12.06 | 11.96 | 12.04 | 81,118 | +0.01(+0.07%) |
Jun 15, 2010 | 11.84 | 12.04 | 11.84 | 12.04 | 35,769 | +0.18(+1.52%) |
Jun 14, 2010 | 11.83 | 11.93 | 11.81 | 11.86 | 23,363 | +0.17(+1.42%) |
Jun 11, 2010 | 11.65 | 11.73 | 11.62 | 11.69 | 69,227 | -0.03(-0.28%) |
Jun 10, 2010 | 11.65 | 11.73 | 11.58 | 11.72 | 78,503 | +0.35(+3.04%) |
Jun 09, 2010 | 11.51 | 11.61 | 11.38 | 11.38 | 21,242 | -0.10(-0.85%) |
Jun 08, 2010 | 11.37 | 11.47 | 11.29 | 11.47 | 42,768 | +0.12(+1.08%) |
Jun 07, 2010 | 11.52 | 11.55 | 11.35 | 11.35 | 46,515 | -0.16(-1.38%) |
Jun 04, 2010 | 11.51 | 11.75 | 11.48 | 11.51 | 307,420 | -0.38(-3.23%) |
Jun 03, 2010 | 11.89 | 11.93 | 11.81 | 11.89 | 37,750 | +0.09(+0.78%) |
Jun 02, 2010 | 11.65 | 11.80 | 11.59 | 11.80 | 28,148 | +0.24(+2.05%) |
Jun 01, 2010 | 11.72 | 11.84 | 11.56 | 11.56 | 51,110 | -0.28(-2.37%) |
May 28, 2010 | 11.85 | 11.95 | 11.77 | 11.85 | 60,010 | -0.08(-0.68%) |
May 27, 2010 | 11.77 | 11.93 | 11.70 | 11.93 | 322,888 | +0.41(+3.52%) |
May 26, 2010 | 11.65 | 11.77 | 11.49 | 11.52 | 1,197,271 | -0.07(-0.59%) |
May 25, 2010 | 11.33 | 11.59 | 11.25 | 11.59 | 298,643 | -0.11(-0.91%) |
May 24, 2010 | 11.73 | 11.73 | 11.70 | 11.70 | 10,598 | -0.03(-0.24%) |
May 21, 2010 | 11.40 | 11.74 | 11.02 | 11.73 | 157,450 | +0.15(+1.33%) |
May 20, 2010 | 11.76 | 11.79 | 11.57 | 11.57 | 404,602 | -0.43(-3.61%) |
May 19, 2010 | 11.99 | 12.08 | 11.80 | 12.01 | 196,227 | -0.06(-0.47%) |
May 18, 2010 | 12.32 | 12.34 | 12.03 | 12.06 | 138,049 | -0.18(-1.47%) |
May 17, 2010 | 12.22 | 12.25 | 12.02 | 12.24 | 41,995 | +0.04(+0.35%) |
May 14, 2010 | 12.20 | 12.33 | 12.12 | 12.20 | 262,147 | -0.23(-1.85%) |
May 13, 2010 | 12.53 | 12.60 | 12.43 | 12.43 | 42,468 | -0.14(-1.09%) |
May 12, 2010 | 12.48 | 12.58 | 12.47 | 12.57 | 27,587 | +0.14(+1.16%) |
May 11, 2010 | 12.51 | 12.57 | 12.41 | 12.42 | 139,730 | +0.01(+0.10%) |
May 10, 2010 | 12.42 | 12.42 | 12.31 | 12.41 | 157,332 | +0.43(+3.60%) |
May 07, 2010 | 12.07 | 12.13 | 11.83 | 11.98 | 60,872 | -0.57(-4.53%) |
May 06, 2010 | 12.55 | 12.56 | 0.0355 | 12.55 | 19,430 | -0.04(-0.29%) |
May 05, 2010 | 12.63 | 12.67 | 12.52 | 12.58 | 79,724 | -0.05(-0.38%) |
May 04, 2010 | 12.79 | 12.79 | 12.58 | 12.63 | 53,142 | -0.31(-2.38%) |
May 03, 2010 | 12.86 | 12.96 | 12.81 | 12.94 | 39,853 | +0.16(+1.22%) |
Apr 30, 2010 | 13.01 | 13.02 | 12.78 | 12.78 | 162,168 | -0.20(-1.54%) |
Apr 29, 2010 | 12.93 | 13.02 | 12.91 | 12.98 | 116,515 | +0.17(+1.30%) |
Apr 28, 2010 | 12.78 | 12.87 | 12.63 | 12.82 | 223,734 | +0.08(+0.65%) |
Apr 27, 2010 | 12.97 | 13.02 | 12.72 | 12.73 | 156,153 | -0.35(-2.66%) |
Apr 26, 2010 | 13.12 | 13.14 | 13.08 | 13.08 | 70,591 | -0.03(-0.25%) |
Apr 23, 2010 | 13.06 | 13.12 | 13.03 | 13.12 | 99,319 | +0.05(+0.36%) |
Apr 22, 2010 | 12.98 | 13.08 | 12.88 | 13.07 | 202,516 | +0.03(+0.25%) |
Apr 21, 2010 | 13.06 | 13.08 | 12.96 | 13.04 | 302,385 | -0.01(-0.09%) |
Apr 20, 2010 | 13.03 | 13.06 | 12.98 | 13.05 | 187,331 | +0.11(+0.88%) |
Apr 19, 2010 | 12.62 | 12.93 | 12.59 | 12.93 | 188,987 | +0.04(+0.31%) |
Apr 16, 2010 | 13.09 | 13.09 | 12.83 | 12.89 | 137,830 | -0.23(-1.79%) |
Apr 15, 2010 | 13.08 | 13.15 | 13.07 | 13.13 | 192,531 | +0.04(+0.30%) |
Apr 14, 2010 | 13.00 | 13.09 | 12.98 | 13.09 | 207,002 | +0.15(+1.16%) |
Apr 13, 2010 | 12.91 | 12.95 | 12.83 | 12.94 | 180,877 | +0.02(+0.13%) |
Apr 12, 2010 | 12.90 | 12.93 | 12.89 | 12.92 | 141,610 | +0.03(+0.26%) |
Apr 09, 2010 | 12.83 | 12.89 | 12.81 | 12.89 | 84,953 | +0.05(+0.39%) |
Apr 08, 2010 | 12.72 | 12.85 | 12.70 | 12.84 | 147,743 | +0.07(+0.56%) |
Apr 07, 2010 | 12.79 | 12.84 | 12.74 | 12.77 | 85,342 | -0.06(-0.44%) |
Apr 06, 2010 | 12.78 | 12.85 | 12.78 | 12.82 | 40,652 | +0.02(+0.17%) |
Apr 05, 2010 | 12.72 | 12.81 | 12.71 | 12.80 | 121,140 | +0.11(+0.88%) |