Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.89 | 12.36 | 11.82 | 11.89 | 6,263 | -0.39(-3.15%) |
Jun 29, 2010 | 12.62 | 12.62 | 12.19 | 12.28 | 639,650 | -0.45(-3.54%) |
Jun 25, 2010 | 12.73 | 12.96 | 12.46 | 12.73 | 1,411,666 | +0.20(+1.62%) |
Jun 24, 2010 | 12.53 | 12.83 | 12.50 | 12.53 | 420 | -0.18(-1.40%) |
Jun 23, 2010 | 12.84 | 12.88 | 12.62 | 12.71 | 417,981 | -0.18(-1.43%) |
Jun 22, 2010 | 12.89 | 13.36 | 12.85 | 12.89 | 2,065 | -0.24(-1.84%) |
Jun 21, 2010 | 13.58 | 13.61 | 13.05 | 13.13 | 331,639 | -0.23(-1.76%) |
Jun 18, 2010 | 13.36 | 13.60 | 13.26 | 13.36 | 554,107 | +0.01(+0.05%) |
Jun 17, 2010 | 13.36 | 13.62 | 13.09 | 13.36 | 400 | -0.06(-0.43%) |
Jun 16, 2010 | 13.28 | 13.50 | 13.16 | 13.42 | 432,566 | -0.01(-0.05%) |
Jun 15, 2010 | 13.42 | 13.47 | 12.91 | 13.42 | 3,589 | +0.65(+5.06%) |
Jun 14, 2010 | 13.23 | 13.23 | 12.74 | 12.77 | 445,462 | -0.25(-1.90%) |
Jun 11, 2010 | 12.71 | 13.03 | 12.66 | 13.02 | 282,938 | +0.15(+1.18%) |
Jun 10, 2010 | 12.87 | 12.88 | 12.51 | 12.87 | 3,335 | +0.46(+3.73%) |
Jun 09, 2010 | 12.31 | 12.64 | 12.15 | 12.41 | 523,276 | +0.23(+1.87%) |
Jun 08, 2010 | 12.17 | 12.31 | 11.91 | 12.18 | 570,150 | +0.08(+0.63%) |
Jun 07, 2010 | 12.67 | 12.77 | 12.09 | 12.10 | 649,313 | -0.47(-3.73%) |
Jun 04, 2010 | 12.57 | 13.19 | 12.53 | 12.57 | 694,575 | -0.88(-6.51%) |
Jun 03, 2010 | 13.45 | 13.52 | 13.26 | 13.45 | 400 | +0.06(+0.47%) |
Jun 02, 2010 | 13.38 | 13.51 | 12.90 | 13.38 | 817,544 | +0.43(+3.33%) |
Jun 01, 2010 | 12.95 | 13.54 | 12.95 | 12.95 | 2,911 | -0.67(-4.89%) |
May 28, 2010 | 13.62 | 14.07 | 13.38 | 13.62 | 638,359 | -0.41(-2.89%) |
May 27, 2010 | 13.19 | 14.03 | 13.19 | 14.02 | 736,990 | +0.94(+7.17%) |
May 26, 2010 | 13.09 | 13.64 | 12.91 | 13.09 | 2,921 | +0.17(+1.33%) |
May 25, 2010 | 12.62 | 13.00 | 12.43 | 12.91 | 839,577 | +0.08(+0.59%) |
May 24, 2010 | 12.88 | 13.11 | 12.69 | 12.84 | 446,442 | -0.13(-0.98%) |
May 21, 2010 | 12.72 | 13.22 | 12.64 | 12.97 | 834,540 | -0.01(-0.10%) |
May 20, 2010 | 12.91 | 13.32 | 12.84 | 12.98 | 797,096 | -0.91(-6.53%) |
May 19, 2010 | 13.82 | 14.01 | 13.45 | 13.88 | 694,050 | -0.03(-0.18%) |
May 18, 2010 | 14.24 | 14.49 | 13.82 | 13.91 | 816,803 | -0.17(-1.22%) |
May 17, 2010 | 13.86 | 14.17 | 13.48 | 14.08 | 899,398 | +0.27(+1.93%) |
May 14, 2010 | 13.82 | 13.97 | 13.67 | 13.82 | 543,423 | -0.19(-1.36%) |
May 13, 2010 | 14.06 | 14.23 | 13.68 | 14.01 | 605,701 | +0.06(+0.46%) |
May 12, 2010 | 13.40 | 14.12 | 13.38 | 13.94 | 797,072 | +0.55(+4.12%) |
May 11, 2010 | 13.42 | 13.56 | 13.34 | 13.39 | 1,059,849 | +0.10(+0.75%) |
May 10, 2010 | 13.17 | 13.33 | 13.08 | 13.29 | 822,707 | +0.81(+6.48%) |
May 07, 2010 | 12.87 | 12.87 | 12.09 | 12.48 | 1,237,486 | -0.43(-3.30%) |
May 06, 2010 | 12.91 | 13.44 | 11.86 | 12.91 | 159 | -0.33(-2.51%) |
May 05, 2010 | 13.32 | 13.46 | 13.10 | 13.24 | 773,281 | -0.18(-1.36%) |
May 04, 2010 | 13.68 | 13.68 | 13.08 | 13.42 | 954,708 | -0.50(-3.60%) |
May 03, 2010 | 13.25 | 13.98 | 13.19 | 13.92 | 734,654 | +0.77(+5.87%) |
Apr 30, 2010 | 13.97 | 13.97 | 13.12 | 13.15 | 763,356 | -0.77(-5.54%) |
Apr 29, 2010 | 13.60 | 13.94 | 13.49 | 13.92 | 669,285 | +0.48(+3.54%) |
Apr 28, 2010 | 13.57 | 13.68 | 13.36 | 13.45 | 610,897 | -0.09(-0.69%) |
Apr 27, 2010 | 13.97 | 14.15 | 13.49 | 13.54 | 1,036,329 | -0.47(-3.36%) |
Apr 26, 2010 | 14.32 | 14.41 | 13.99 | 14.01 | 693,870 | -0.29(-2.06%) |
Apr 23, 2010 | 14.67 | 14.91 | 14.16 | 14.31 | 699,022 | -0.36(-2.48%) |
Apr 22, 2010 | 13.73 | 14.79 | 13.33 | 14.67 | 1,554,430 | +1.56(+11.86%) |
Apr 21, 2010 | 13.03 | 13.23 | 12.92 | 13.11 | 404,769 | +0.03(+0.24%) |
Apr 20, 2010 | 12.96 | 13.18 | 12.88 | 13.08 | 447,813 | +0.23(+1.76%) |
Apr 19, 2010 | 12.69 | 12.88 | 12.56 | 12.86 | 427,946 | +0.14(+1.13%) |
Apr 16, 2010 | 13.03 | 13.17 | 12.67 | 12.71 | 571,383 | -0.33(-2.50%) |
Apr 15, 2010 | 12.76 | 13.15 | 12.44 | 13.04 | 526,317 | +0.16(+1.27%) |
Apr 14, 2010 | 12.28 | 12.89 | 12.26 | 12.88 | 523,554 | +0.64(+5.23%) |
Apr 13, 2010 | 12.10 | 12.25 | 12.04 | 12.24 | 331,637 | +0.14(+1.14%) |
Apr 12, 2010 | 12.09 | 12.23 | 12.02 | 12.10 | 526,006 | -0.08(-0.67%) |
Apr 09, 2010 | 12.31 | 12.34 | 12.14 | 12.18 | 346,555 | -0.11(-0.87%) |
Apr 08, 2010 | 12.30 | 12.36 | 12.15 | 12.29 | 412,054 | -0.11(-0.86%) |
Apr 07, 2010 | 12.47 | 12.54 | 12.23 | 12.39 | 311,425 | -0.14(-1.10%) |
Apr 06, 2010 | 12.37 | 12.64 | 12.34 | 12.53 | 348,854 | +0.16(+1.32%) |
Apr 05, 2010 | 12.18 | 12.37 | 11.99 | 12.37 | 504,426 | +0.17(+1.39%) |