Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.11 | 11.50 | 10.97 | 11.37 | 235,395 | +0.23(+2.06%) |
Jun 29, 2010 | 11.65 | 11.66 | 11.04 | 11.14 | 246,041 | -0.88(-7.32%) |
Jun 25, 2010 | 11.74 | 12.31 | 11.67 | 12.02 | 372,568 | +0.33(+2.82%) |
Jun 24, 2010 | 11.90 | 12.09 | 11.66 | 11.69 | 91,773 | -0.27(-2.26%) |
Jun 23, 2010 | 12.36 | 12.59 | 11.89 | 11.96 | 90,172 | -0.45(-3.63%) |
Jun 22, 2010 | 12.64 | 12.76 | 12.39 | 12.41 | 101,900 | -0.16(-1.27%) |
Jun 21, 2010 | 12.67 | 12.93 | 12.42 | 12.57 | 158,129 | +0.04(+0.32%) |
Jun 18, 2010 | 11.79 | 12.72 | 11.79 | 12.53 | 426,202 | +0.79(+6.73%) |
Jun 17, 2010 | 11.94 | 12.07 | 11.70 | 11.74 | 297,439 | -0.16(-1.34%) |
Jun 16, 2010 | 12.10 | 12.48 | 11.82 | 11.90 | 362,624 | -0.30(-2.46%) |
Jun 15, 2010 | 12.06 | 12.57 | 11.86 | 12.20 | 351,276 | +0.23(+1.92%) |
Jun 14, 2010 | 12.06 | 12.46 | 11.85 | 11.97 | 287,451 | +0.02(+0.17%) |
Jun 11, 2010 | 11.77 | 12.15 | 11.66 | 11.95 | 261,339 | +0.04(+0.34%) |
Jun 10, 2010 | 11.89 | 12.12 | 11.70 | 11.91 | 268,235 | +0.23(+1.97%) |
Jun 09, 2010 | 12.29 | 12.47 | 11.64 | 11.68 | 248,122 | -0.51(-4.18%) |
Jun 08, 2010 | 12.35 | 12.59 | 12.04 | 12.19 | 248,093 | -0.14(-1.14%) |
Jun 07, 2010 | 12.48 | 12.87 | 12.30 | 12.33 | 236,456 | -0.07(-0.56%) |
Jun 04, 2010 | 13.44 | 13.51 | 12.37 | 12.40 | 256,638 | -1.31(-9.56%) |
Jun 03, 2010 | 13.43 | 13.75 | 13.03 | 13.71 | 214,577 | +0.19(+1.41%) |
Jun 02, 2010 | 12.63 | 13.52 | 12.59 | 13.52 | 262,281 | +0.89(+7.05%) |
Jun 01, 2010 | 13.13 | 13.26 | 12.63 | 12.63 | 129,052 | -0.61(-4.61%) |
May 28, 2010 | 13.33 | 13.66 | 13.07 | 13.24 | 228,835 | -0.09(-0.68%) |
May 27, 2010 | 12.81 | 13.35 | 12.63 | 13.33 | 314,169 | +0.75(+5.96%) |
May 26, 2010 | 12.38 | 12.74 | 12.38 | 12.58 | 173,501 | +0.24(+1.94%) |
May 25, 2010 | 12.18 | 12.41 | 12.00 | 12.34 | 158,432 | -0.01(-0.08%) |
May 24, 2010 | 12.63 | 12.71 | 12.29 | 12.35 | 132,785 | -0.31(-2.45%) |
May 21, 2010 | 12.56 | 12.82 | 12.40 | 12.66 | 176,399 | -0.06(-0.47%) |
May 20, 2010 | 12.69 | 13.09 | 12.59 | 12.72 | 218,002 | -0.24(-1.85%) |
May 19, 2010 | 12.91 | 13.10 | 12.81 | 12.96 | 107,187 | -0.02(-0.17%) |
May 18, 2010 | 13.31 | 13.42 | 12.96 | 12.98 | 101,837 | -0.18(-1.35%) |
May 17, 2010 | 12.94 | 13.21 | 12.94 | 13.16 | 188,292 | +0.31(+2.41%) |
May 14, 2010 | 12.74 | 12.87 | 12.41 | 12.85 | 178,448 | +0.01(+0.08%) |
May 13, 2010 | 12.98 | 13.00 | 12.71 | 12.84 | 104,742 | -0.14(-1.08%) |
May 12, 2010 | 12.67 | 13.07 | 12.54 | 12.98 | 246,411 | +0.30(+2.37%) |
May 11, 2010 | 12.79 | 13.03 | 12.48 | 12.68 | 369,594 | -0.42(-3.21%) |
May 10, 2010 | 12.81 | 13.14 | 12.53 | 13.10 | 337,884 | +0.67(+5.39%) |
May 07, 2010 | 12.51 | 12.66 | 12.21 | 12.43 | 254,069 | -0.05(-0.40%) |
May 06, 2010 | 12.68 | 13.09 | 12.31 | 12.48 | 378,987 | -0.21(-1.65%) |
May 05, 2010 | 12.51 | 12.72 | 12.26 | 12.69 | 523,543 | +0.03(+0.24%) |
May 04, 2010 | 12.55 | 13.09 | 12.26 | 12.66 | 1,255,961 | -1.24(-8.92%) |
May 03, 2010 | 13.71 | 14.42 | 13.71 | 13.90 | 535,959 | +0.19(+1.39%) |
Apr 30, 2010 | 13.92 | 13.99 | 13.71 | 13.71 | 213,248 | -0.25(-1.79%) |
Apr 29, 2010 | 14.24 | 14.25 | 13.75 | 13.96 | 444,121 | -0.28(-1.97%) |
Apr 28, 2010 | 14.26 | 14.48 | 14.10 | 14.24 | 257,923 | +0.00(+0.00%) |
Apr 27, 2010 | 14.62 | 14.82 | 14.21 | 14.24 | 286,264 | -0.42(-2.86%) |
Apr 26, 2010 | 14.93 | 15.02 | 14.60 | 14.66 | 207,026 | -0.27(-1.81%) |
Apr 23, 2010 | 14.53 | 14.98 | 14.47 | 14.93 | 222,288 | +0.36(+2.47%) |
Apr 22, 2010 | 14.78 | 15.03 | 14.43 | 14.57 | 352,832 | -0.36(-2.41%) |
Apr 21, 2010 | 15.12 | 15.21 | 14.79 | 14.93 | 238,558 | -0.21(-1.39%) |
Apr 20, 2010 | 15.06 | 15.25 | 14.95 | 15.14 | 170,305 | +0.10(+0.66%) |
Apr 19, 2010 | 15.28 | 15.28 | 14.98 | 15.04 | 263,551 | -0.32(-2.08%) |
Apr 16, 2010 | 15.52 | 15.70 | 15.25 | 15.36 | 194,059 | -0.14(-0.90%) |
Apr 15, 2010 | 15.66 | 15.89 | 15.46 | 15.50 | 208,429 | -0.10(-0.64%) |
Apr 14, 2010 | 15.42 | 15.77 | 15.37 | 15.60 | 381,781 | +0.28(+1.83%) |
Apr 13, 2010 | 15.34 | 15.37 | 15.00 | 15.32 | 360,196 | +0.07(+0.46%) |
Apr 12, 2010 | 15.14 | 15.65 | 15.14 | 15.25 | 586,797 | +0.10(+0.66%) |
Apr 09, 2010 | 15.15 | 15.48 | 14.96 | 15.15 | 338,601 | -0.05(-0.33%) |
Apr 08, 2010 | 15.05 | 15.22 | 14.85 | 15.20 | 772,986 | +0.09(+0.60%) |
Apr 07, 2010 | 15.43 | 15.50 | 15.00 | 15.11 | 486,821 | -0.43(-2.77%) |
Apr 06, 2010 | 15.52 | 15.70 | 15.34 | 15.54 | 241,501 | +0.01(+0.06%) |
Apr 05, 2010 | 15.76 | 15.89 | 15.30 | 15.53 | 380,240 | -0.22(-1.40%) |