Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.19 | 12.27 | 12.05 | 12.06 | 370,310 | -0.15(-1.25%) |
Jun 29, 2010 | 12.42 | 12.51 | 12.21 | 12.21 | 379,042 | -0.32(-2.55%) |
Jun 25, 2010 | 12.27 | 12.61 | 12.25 | 12.53 | 1,121,388 | +0.28(+2.25%) |
Jun 24, 2010 | 12.40 | 12.45 | 12.24 | 12.26 | 454,520 | -0.13(-1.06%) |
Jun 23, 2010 | 12.44 | 12.52 | 12.39 | 12.39 | 178,259 | -0.03(-0.23%) |
Jun 22, 2010 | 12.61 | 12.66 | 12.38 | 12.42 | 264,135 | -0.24(-1.89%) |
Jun 21, 2010 | 12.76 | 12.79 | 12.64 | 12.66 | 208,468 | -0.03(-0.23%) |
Jun 18, 2010 | 12.78 | 12.78 | 12.66 | 12.69 | 273,120 | -0.12(-0.96%) |
Jun 17, 2010 | 12.81 | 12.88 | 12.71 | 12.81 | 236,696 | +0.02(+0.17%) |
Jun 16, 2010 | 12.54 | 12.97 | 12.54 | 12.79 | 569,985 | +0.15(+1.15%) |
Jun 15, 2010 | 12.59 | 12.67 | 12.43 | 12.64 | 1,055,602 | +0.10(+0.81%) |
Jun 14, 2010 | 12.72 | 12.79 | 12.51 | 12.54 | 604,072 | -0.06(-0.46%) |
Jun 11, 2010 | 12.39 | 12.61 | 12.30 | 12.60 | 499,380 | +0.12(+0.93%) |
Jun 10, 2010 | 12.37 | 12.48 | 12.31 | 12.48 | 281,628 | +0.20(+1.66%) |
Jun 09, 2010 | 12.49 | 12.61 | 12.25 | 12.28 | 431,572 | -0.15(-1.23%) |
Jun 08, 2010 | 12.16 | 12.48 | 11.98 | 12.43 | 681,495 | +0.30(+2.45%) |
Jun 07, 2010 | 12.52 | 12.53 | 12.10 | 12.13 | 473,904 | -0.30(-2.40%) |
Jun 04, 2010 | 12.57 | 12.64 | 12.42 | 12.43 | 851,426 | -0.25(-1.95%) |
Jun 03, 2010 | 12.33 | 12.69 | 12.33 | 12.68 | 888,958 | +0.35(+2.83%) |
Jun 02, 2010 | 12.11 | 12.34 | 12.08 | 12.33 | 434,930 | +0.24(+1.98%) |
Jun 01, 2010 | 12.10 | 12.32 | 11.95 | 12.09 | 539,710 | -0.09(-0.77%) |
May 28, 2010 | 12.22 | 12.50 | 12.14 | 12.19 | 437,974 | -0.04(-0.30%) |
May 27, 2010 | 12.07 | 12.23 | 12.03 | 12.22 | 319,867 | +0.29(+2.44%) |
May 26, 2010 | 11.95 | 12.23 | 11.92 | 11.93 | 601,951 | -0.01(-0.12%) |
May 25, 2010 | 11.75 | 12.00 | 11.68 | 11.95 | 749,931 | +0.07(+0.61%) |
May 24, 2010 | 11.95 | 12.05 | 11.85 | 11.87 | 590,147 | -0.04(-0.30%) |
May 21, 2010 | 11.88 | 12.06 | 11.79 | 11.91 | 583,959 | -0.01(-0.06%) |
May 20, 2010 | 11.95 | 12.27 | 11.92 | 11.92 | 614,940 | -0.40(-3.24%) |
May 19, 2010 | 12.27 | 12.38 | 12.16 | 12.32 | 526,494 | +0.06(+0.47%) |
May 18, 2010 | 12.67 | 12.67 | 12.26 | 12.26 | 648,074 | -0.33(-2.65%) |
May 17, 2010 | 12.78 | 12.79 | 12.54 | 12.59 | 519,518 | -0.10(-0.80%) |
May 14, 2010 | 12.64 | 12.83 | 12.57 | 12.69 | 572,222 | +0.01(+0.06%) |
May 13, 2010 | 12.53 | 12.79 | 12.51 | 12.69 | 666,943 | +0.16(+1.28%) |
May 12, 2010 | 12.35 | 12.56 | 12.21 | 12.53 | 607,153 | +0.24(+1.95%) |
May 11, 2010 | 12.32 | 12.40 | 12.23 | 12.29 | 348,466 | -0.04(-0.29%) |
May 10, 2010 | 12.23 | 12.48 | 12.09 | 12.32 | 701,288 | +0.16(+1.31%) |
May 07, 2010 | 12.45 | 12.52 | 12.13 | 12.16 | 1,365,906 | -0.30(-2.39%) |
May 06, 2010 | 12.17 | 12.61 | 12.00 | 12.46 | 1,296,291 | +0.30(+2.45%) |
May 05, 2010 | 12.28 | 12.40 | 12.14 | 12.16 | 354,685 | -0.11(-0.89%) |
May 04, 2010 | 12.46 | 12.46 | 12.25 | 12.27 | 383,103 | -0.26(-2.09%) |
May 03, 2010 | 12.55 | 12.55 | 12.37 | 12.53 | 409,893 | +0.07(+0.58%) |
Apr 30, 2010 | 12.37 | 12.56 | 12.26 | 12.46 | 492,151 | +0.09(+0.76%) |
Apr 29, 2010 | 11.99 | 12.42 | 11.92 | 12.37 | 534,378 | +0.38(+3.15%) |
Apr 28, 2010 | 12.03 | 12.11 | 11.93 | 11.99 | 440,601 | -0.01(-0.06%) |
Apr 27, 2010 | 12.26 | 12.27 | 12.00 | 12.00 | 629,103 | -0.27(-2.19%) |
Apr 26, 2010 | 12.35 | 12.51 | 12.17 | 12.27 | 590,962 | -0.09(-0.76%) |
Apr 23, 2010 | 11.50 | 12.51 | 11.44 | 12.36 | 1,581,047 | +0.62(+5.33%) |
Apr 22, 2010 | 11.74 | 11.78 | 11.64 | 11.74 | 652,892 | -0.01(-0.12%) |
Apr 21, 2010 | 11.90 | 11.90 | 11.72 | 11.75 | 639,685 | -0.09(-0.80%) |
Apr 20, 2010 | 12.02 | 12.02 | 11.78 | 11.84 | 374,732 | -0.13(-1.09%) |
Apr 19, 2010 | 11.84 | 11.99 | 11.71 | 11.97 | 371,414 | +0.14(+1.17%) |
Apr 16, 2010 | 11.97 | 12.11 | 11.74 | 11.84 | 327,062 | -0.18(-1.51%) |
Apr 15, 2010 | 11.97 | 12.13 | 11.93 | 12.02 | 345,841 | +0.03(+0.21%) |
Apr 14, 2010 | 11.98 | 12.17 | 11.96 | 11.99 | 448,988 | +0.02(+0.15%) |
Apr 13, 2010 | 12.02 | 12.08 | 11.88 | 11.97 | 306,459 | -0.09(-0.72%) |
Apr 12, 2010 | 12.05 | 12.24 | 11.99 | 12.06 | 453,192 | +0.01(+0.06%) |
Apr 09, 2010 | 11.90 | 12.08 | 11.90 | 12.05 | 845,141 | +0.16(+1.34%) |
Apr 08, 2010 | 11.79 | 11.91 | 11.79 | 11.90 | 249,455 | +0.01(+0.12%) |
Apr 07, 2010 | 11.81 | 11.92 | 11.81 | 11.88 | 366,447 | +0.07(+0.55%) |
Apr 06, 2010 | 11.77 | 11.85 | 11.77 | 11.82 | 287,850 | +0.00(+0.00%) |
Apr 05, 2010 | 11.97 | 11.97 | 11.76 | 11.82 | 341,267 | -0.12(-0.97%) |