Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.92 | 12.98 | 12.74 | 12.86 | 316,612 | -0.08(-0.62%) |
Jun 29, 2010 | 12.89 | 13.10 | 12.66 | 12.94 | 190,355 | -0.22(-1.70%) |
Jun 25, 2010 | 13.02 | 13.27 | 12.81 | 13.16 | 385,783 | +0.15(+1.17%) |
Jun 24, 2010 | 13.10 | 13.11 | 12.90 | 13.01 | 113,745 | -0.18(-1.39%) |
Jun 23, 2010 | 13.18 | 13.36 | 13.03 | 13.19 | 86,247 | +0.02(+0.18%) |
Jun 22, 2010 | 13.42 | 13.62 | 13.16 | 13.17 | 116,632 | -0.23(-1.73%) |
Jun 21, 2010 | 13.58 | 13.58 | 13.30 | 13.40 | 130,573 | -0.10(-0.71%) |
Jun 18, 2010 | 13.23 | 13.54 | 13.19 | 13.50 | 267,812 | +0.36(+2.74%) |
Jun 17, 2010 | 13.23 | 13.31 | 13.06 | 13.14 | 88,546 | -0.02(-0.12%) |
Jun 16, 2010 | 13.12 | 13.45 | 13.10 | 13.15 | 186,022 | -0.08(-0.60%) |
Jun 15, 2010 | 12.97 | 13.25 | 12.76 | 13.23 | 211,375 | +0.31(+2.38%) |
Jun 14, 2010 | 12.69 | 13.32 | 12.67 | 12.92 | 661,421 | +0.31(+2.44%) |
Jun 11, 2010 | 12.26 | 12.63 | 12.26 | 12.62 | 193,518 | +0.22(+1.74%) |
Jun 10, 2010 | 12.10 | 12.47 | 12.04 | 12.40 | 406,663 | +0.46(+3.82%) |
Jun 09, 2010 | 11.64 | 11.98 | 11.47 | 11.94 | 222,475 | +0.41(+3.54%) |
Jun 08, 2010 | 11.80 | 11.86 | 11.42 | 11.54 | 104,771 | -0.22(-1.84%) |
Jun 07, 2010 | 12.02 | 12.10 | 11.74 | 11.75 | 113,486 | -0.22(-1.80%) |
Jun 04, 2010 | 12.13 | 12.30 | 11.95 | 11.97 | 142,737 | -0.35(-2.86%) |
Jun 03, 2010 | 12.06 | 12.40 | 12.06 | 12.32 | 121,037 | +0.18(+1.52%) |
Jun 02, 2010 | 11.82 | 12.18 | 11.68 | 12.14 | 100,462 | +0.32(+2.71%) |
Jun 01, 2010 | 12.14 | 12.33 | 11.82 | 11.82 | 115,623 | -0.42(-3.40%) |
May 28, 2010 | 12.34 | 12.39 | 12.23 | 12.23 | 104,142 | -0.11(-0.91%) |
May 27, 2010 | 12.22 | 12.34 | 12.10 | 12.34 | 109,007 | +0.28(+2.32%) |
May 26, 2010 | 12.14 | 12.34 | 12.05 | 12.06 | 331,142 | -0.04(-0.33%) |
May 25, 2010 | 12.05 | 12.13 | 11.78 | 12.10 | 280,242 | -0.10(-0.79%) |
May 24, 2010 | 12.39 | 12.40 | 12.20 | 12.20 | 176,977 | -0.22(-1.74%) |
May 21, 2010 | 12.48 | 12.48 | 12.26 | 12.42 | 439,027 | -0.17(-1.34%) |
May 20, 2010 | 12.53 | 12.96 | 12.46 | 12.58 | 696,021 | -0.43(-3.32%) |
May 19, 2010 | 12.82 | 13.04 | 12.82 | 13.02 | 270,517 | +0.18(+1.37%) |
May 18, 2010 | 12.77 | 12.86 | 12.51 | 12.84 | 235,152 | +0.22(+1.71%) |
May 17, 2010 | 12.70 | 12.85 | 12.46 | 12.62 | 1,094,805 | -0.05(-0.38%) |
May 14, 2010 | 12.54 | 12.87 | 12.49 | 12.67 | 1,393,732 | -0.26(-1.98%) |
May 13, 2010 | 12.78 | 13.23 | 12.75 | 12.93 | 171,663 | +0.14(+1.06%) |
May 12, 2010 | 12.62 | 12.95 | 12.62 | 12.79 | 181,786 | +0.20(+1.59%) |
May 11, 2010 | 12.53 | 12.76 | 11.80 | 12.59 | 169,993 | +0.49(+4.03%) |
May 10, 2010 | 12.20 | 12.83 | 11.86 | 12.10 | 268,530 | +0.31(+2.65%) |
May 07, 2010 | 12.17 | 12.27 | 11.65 | 11.79 | 248,832 | -0.44(-3.60%) |
May 06, 2010 | 12.54 | 12.63 | 11.76 | 12.23 | 158,585 | -0.31(-2.49%) |
May 05, 2010 | 12.48 | 12.65 | 12.46 | 12.54 | 66,841 | -0.06(-0.44%) |
May 04, 2010 | 12.59 | 12.72 | 12.30 | 12.60 | 172,057 | -0.07(-0.57%) |
May 03, 2010 | 13.00 | 13.00 | 12.50 | 12.67 | 152,477 | -0.26(-2.04%) |
Apr 30, 2010 | 12.81 | 13.12 | 12.58 | 12.94 | 535,777 | +0.02(+0.12%) |
Apr 29, 2010 | 12.55 | 12.95 | 12.50 | 12.92 | 315,692 | +0.47(+3.79%) |
Apr 28, 2010 | 12.66 | 12.66 | 12.43 | 12.45 | 126,253 | -0.11(-0.89%) |
Apr 27, 2010 | 12.70 | 12.82 | 12.53 | 12.56 | 148,370 | -0.21(-1.63%) |
Apr 26, 2010 | 12.88 | 12.93 | 12.73 | 12.77 | 110,478 | -0.14(-1.05%) |
Apr 23, 2010 | 12.85 | 12.98 | 12.76 | 12.90 | 155,585 | +0.02(+0.19%) |
Apr 22, 2010 | 12.79 | 12.93 | 12.70 | 12.88 | 158,981 | -0.02(-0.19%) |
Apr 21, 2010 | 12.81 | 12.92 | 12.72 | 12.90 | 100,165 | +0.07(+0.56%) |
Apr 20, 2010 | 12.93 | 12.98 | 12.76 | 12.83 | 110,448 | -0.02(-0.19%) |
Apr 19, 2010 | 12.74 | 12.86 | 12.49 | 12.86 | 85,507 | +0.06(+0.44%) |
Apr 16, 2010 | 12.85 | 12.86 | 12.71 | 12.80 | 138,576 | -0.04(-0.31%) |
Apr 15, 2010 | 12.76 | 12.91 | 12.70 | 12.84 | 149,006 | +0.03(+0.25%) |
Apr 14, 2010 | 12.59 | 12.82 | 12.59 | 12.81 | 156,585 | +0.29(+2.30%) |
Apr 13, 2010 | 12.38 | 12.56 | 12.22 | 12.52 | 155,967 | +0.08(+0.64%) |
Apr 12, 2010 | 12.30 | 12.50 | 12.12 | 12.44 | 118,467 | +0.11(+0.91%) |
Apr 09, 2010 | 12.53 | 12.64 | 12.28 | 12.33 | 169,913 | -0.19(-1.53%) |
Apr 08, 2010 | 12.47 | 12.66 | 12.34 | 12.52 | 186,207 | -0.02(-0.13%) |
Apr 07, 2010 | 12.57 | 12.57 | 12.44 | 12.54 | 183,682 | +0.03(+0.26%) |
Apr 06, 2010 | 12.44 | 12.53 | 12.44 | 12.50 | 122,100 | +0.00(+0.00%) |
Apr 05, 2010 | 12.41 | 12.57 | 12.40 | 12.50 | 395,848 | +0.16(+1.30%) |