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%) |