Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.51 | 12.57 | 12.13 | 12.23 | 131,555 | -0.39(-3.09%) |
Jun 29, 2010 | 12.88 | 12.99 | 12.39 | 12.62 | 132,063 | -0.30(-2.35%) |
Jun 25, 2010 | 13.02 | 13.11 | 12.79 | 12.92 | 137,358 | +0.00(+0.00%) |
Jun 24, 2010 | 12.98 | 13.09 | 12.89 | 12.92 | 48,084 | -0.12(-0.89%) |
Jun 23, 2010 | 13.11 | 13.36 | 12.98 | 13.03 | 73,008 | -0.10(-0.77%) |
Jun 22, 2010 | 13.38 | 13.52 | 13.06 | 13.14 | 32,578 | -0.16(-1.19%) |
Jun 21, 2010 | 14.09 | 14.12 | 13.21 | 13.29 | 21,401 | -0.60(-4.31%) |
Jun 18, 2010 | 13.71 | 14.04 | 13.66 | 13.89 | 90,301 | +0.28(+2.07%) |
Jun 17, 2010 | 13.76 | 13.76 | 13.40 | 13.61 | 15,506 | -0.02(-0.16%) |
Jun 16, 2010 | 13.48 | 13.68 | 13.48 | 13.63 | 12,722 | +0.02(+0.16%) |
Jun 15, 2010 | 13.41 | 13.61 | 13.08 | 13.61 | 25,450 | +0.35(+2.61%) |
Jun 14, 2010 | 13.27 | 13.45 | 13.18 | 13.27 | 21,999 | +0.14(+1.05%) |
Jun 11, 2010 | 12.91 | 13.14 | 12.67 | 13.13 | 53,177 | +0.12(+0.89%) |
Jun 10, 2010 | 13.07 | 13.07 | 12.88 | 13.01 | 75,263 | +0.15(+1.18%) |
Jun 09, 2010 | 13.11 | 13.14 | 12.81 | 12.86 | 43,639 | -0.07(-0.56%) |
Jun 08, 2010 | 13.03 | 13.03 | 12.79 | 12.93 | 55,909 | +0.01(+0.06%) |
Jun 07, 2010 | 12.94 | 13.08 | 12.85 | 12.93 | 54,740 | +0.02(+0.17%) |
Jun 04, 2010 | 13.19 | 13.22 | 12.90 | 12.90 | 66,688 | -0.63(-4.67%) |
Jun 03, 2010 | 13.49 | 13.84 | 13.44 | 13.54 | 47,863 | +0.01(+0.11%) |
Jun 02, 2010 | 12.65 | 13.54 | 12.62 | 13.52 | 43,063 | +0.90(+7.12%) |
Jun 01, 2010 | 13.06 | 13.24 | 12.61 | 12.62 | 59,967 | -0.52(-3.94%) |
May 28, 2010 | 13.21 | 13.21 | 12.90 | 13.14 | 55,467 | -0.06(-0.49%) |
May 27, 2010 | 12.87 | 13.22 | 12.70 | 13.21 | 52,074 | +0.65(+5.21%) |
May 26, 2010 | 12.66 | 12.92 | 12.44 | 12.55 | 77,413 | -0.05(-0.40%) |
May 25, 2010 | 12.59 | 12.80 | 12.52 | 12.60 | 58,594 | -0.05(-0.40%) |
May 24, 2010 | 12.77 | 12.77 | 12.62 | 12.65 | 33,332 | -0.17(-1.34%) |
May 21, 2010 | 12.69 | 12.99 | 12.52 | 12.83 | 117,170 | -0.04(-0.28%) |
May 20, 2010 | 13.15 | 13.33 | 12.83 | 12.86 | 104,241 | -0.64(-4.74%) |
May 19, 2010 | 13.49 | 13.76 | 13.33 | 13.50 | 54,757 | -0.42(-2.99%) |
May 18, 2010 | 14.50 | 14.59 | 13.87 | 13.92 | 45,548 | -0.32(-2.22%) |
May 17, 2010 | 14.05 | 14.48 | 13.84 | 14.23 | 121,875 | +0.26(+1.85%) |
May 14, 2010 | 14.03 | 14.34 | 13.82 | 13.97 | 50,557 | -0.37(-2.60%) |
May 13, 2010 | 14.37 | 14.55 | 14.13 | 14.35 | 45,378 | -0.24(-1.63%) |
May 12, 2010 | 13.08 | 14.66 | 13.08 | 14.59 | 58,926 | +0.26(+1.81%) |
May 11, 2010 | 13.94 | 14.36 | 13.67 | 14.33 | 43,763 | +0.35(+2.52%) |
May 10, 2010 | 13.69 | 14.00 | 13.47 | 13.97 | 51,311 | +0.97(+7.46%) |
May 07, 2010 | 13.58 | 14.00 | 12.83 | 13.00 | 99,695 | -0.14(-1.09%) |
May 06, 2010 | 13.88 | 14.05 | 12.98 | 13.15 | 103,419 | -0.78(-5.62%) |
May 05, 2010 | 13.92 | 14.00 | 13.83 | 13.93 | 38,658 | +0.03(+0.21%) |
May 04, 2010 | 13.83 | 14.03 | 13.80 | 13.90 | 59,378 | -0.18(-1.28%) |
May 03, 2010 | 13.78 | 14.08 | 13.56 | 14.08 | 194,645 | +0.40(+2.94%) |
Apr 30, 2010 | 14.37 | 14.37 | 13.66 | 13.68 | 127,765 | -0.68(-4.75%) |
Apr 29, 2010 | 14.60 | 14.81 | 13.21 | 14.36 | 305,160 | -0.37(-2.54%) |
Apr 28, 2010 | 15.28 | 15.63 | 14.48 | 14.74 | 93,725 | -1.25(-7.82%) |
Apr 27, 2010 | 16.38 | 16.38 | 15.86 | 15.99 | 24,335 | -0.53(-3.22%) |
Apr 26, 2010 | 16.39 | 16.56 | 16.07 | 16.52 | 35,507 | +0.06(+0.39%) |
Apr 23, 2010 | 16.24 | 16.45 | 16.04 | 16.45 | 17,130 | +0.18(+1.10%) |
Apr 22, 2010 | 15.68 | 16.35 | 15.68 | 16.27 | 16,026 | +0.35(+2.21%) |
Apr 21, 2010 | 15.40 | 16.02 | 15.40 | 15.92 | 61,115 | +0.46(+2.97%) |
Apr 20, 2010 | 15.10 | 15.48 | 15.10 | 15.46 | 25,103 | +0.16(+1.03%) |
Apr 19, 2010 | 15.39 | 15.45 | 15.20 | 15.30 | 14,375 | -0.13(-0.84%) |
Apr 16, 2010 | 15.35 | 15.56 | 15.19 | 15.43 | 58,291 | +0.07(+0.47%) |
Apr 15, 2010 | 15.33 | 15.43 | 15.17 | 15.36 | 16,807 | -0.06(-0.37%) |
Apr 14, 2010 | 14.89 | 15.42 | 14.81 | 15.42 | 37,387 | +0.67(+4.53%) |
Apr 13, 2010 | 14.88 | 14.88 | 14.69 | 14.75 | 16,920 | -0.13(-0.87%) |
Apr 12, 2010 | 14.85 | 15.08 | 14.76 | 14.88 | 18,810 | +0.00(+0.00%) |
Apr 09, 2010 | 14.91 | 14.91 | 14.69 | 14.88 | 29,627 | -0.09(-0.58%) |
Apr 08, 2010 | 14.99 | 14.99 | 14.74 | 14.97 | 19,007 | -0.05(-0.33%) |
Apr 07, 2010 | 14.74 | 15.02 | 14.74 | 15.02 | 45,104 | +0.22(+1.46%) |
Apr 06, 2010 | 14.67 | 14.84 | 14.54 | 14.80 | 35,556 | -0.01(-0.10%) |
Apr 05, 2010 | 14.38 | 14.83 | 14.38 | 14.82 | 30,549 | +0.46(+3.20%) |