Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.45 | 10.92 | 10.45 | 10.50 | 76,451 | +0.02(+0.19%) |
Jun 29, 2010 | 10.91 | 11.06 | 10.38 | 10.48 | 110,605 | -1.09(-9.42%) |
Jun 25, 2010 | 11.22 | 11.72 | 11.01 | 11.57 | 2,307,984 | +0.42(+3.77%) |
Jun 24, 2010 | 10.65 | 11.26 | 10.58 | 11.15 | 129,337 | +0.45(+4.21%) |
Jun 23, 2010 | 10.77 | 10.97 | 10.61 | 10.70 | 61,773 | -0.08(-0.74%) |
Jun 22, 2010 | 11.24 | 11.37 | 10.76 | 10.78 | 99,358 | -0.47(-4.18%) |
Jun 21, 2010 | 11.60 | 11.60 | 11.18 | 11.25 | 53,981 | -0.20(-1.75%) |
Jun 18, 2010 | 11.47 | 11.59 | 11.41 | 11.45 | 29,630 | -0.02(-0.17%) |
Jun 17, 2010 | 11.81 | 11.81 | 11.42 | 11.47 | 44,277 | -0.35(-3.00%) |
Jun 16, 2010 | 11.72 | 11.94 | 11.56 | 11.82 | 73,131 | -0.02(-0.13%) |
Jun 15, 2010 | 12.06 | 12.06 | 11.70 | 11.84 | 117,451 | -0.18(-1.50%) |
Jun 14, 2010 | 11.53 | 12.32 | 11.49 | 12.02 | 67,590 | +0.61(+5.35%) |
Jun 11, 2010 | 11.21 | 11.48 | 11.07 | 11.41 | 68,425 | +0.14(+1.24%) |
Jun 10, 2010 | 11.18 | 11.34 | 10.93 | 11.27 | 110,126 | +0.28(+2.55%) |
Jun 09, 2010 | 11.16 | 11.23 | 10.97 | 10.99 | 104,264 | -0.14(-1.26%) |
Jun 08, 2010 | 11.17 | 11.26 | 11.03 | 11.13 | 67,671 | +0.06(+0.54%) |
Jun 07, 2010 | 11.89 | 11.89 | 11.00 | 11.07 | 75,265 | -0.72(-6.11%) |
Jun 04, 2010 | 12.07 | 12.34 | 11.76 | 11.79 | 69,348 | -0.51(-4.15%) |
Jun 03, 2010 | 12.30 | 12.51 | 12.17 | 12.30 | 48,109 | -0.05(-0.40%) |
Jun 02, 2010 | 12.17 | 12.35 | 12.16 | 12.35 | 30,353 | +0.26(+2.15%) |
Jun 01, 2010 | 12.07 | 12.38 | 12.06 | 12.09 | 59,818 | -0.17(-1.39%) |
May 28, 2010 | 12.35 | 12.38 | 12.17 | 12.26 | 52,048 | -0.09(-0.73%) |
May 27, 2010 | 12.11 | 12.35 | 12.02 | 12.35 | 88,004 | +0.38(+3.17%) |
May 26, 2010 | 11.80 | 12.07 | 11.75 | 11.97 | 117,793 | +0.21(+1.79%) |
May 25, 2010 | 11.80 | 11.84 | 11.25 | 11.76 | 149,938 | -0.08(-0.68%) |
May 24, 2010 | 11.72 | 12.15 | 11.49 | 11.84 | 77,888 | +0.07(+0.59%) |
May 21, 2010 | 11.00 | 11.87 | 11.00 | 11.77 | 118,475 | +0.67(+6.04%) |
May 20, 2010 | 11.55 | 11.64 | 9.820 | 11.10 | 327,927 | -0.82(-6.88%) |
May 19, 2010 | 12.50 | 12.70 | 11.84 | 11.92 | 140,753 | -0.65(-5.17%) |
May 18, 2010 | 12.83 | 13.23 | 12.51 | 12.57 | 152,644 | -0.29(-2.26%) |
May 17, 2010 | 12.50 | 12.98 | 12.40 | 12.86 | 146,122 | +0.30(+2.39%) |
May 14, 2010 | 12.84 | 13.05 | 12.45 | 12.56 | 194,194 | -0.39(-3.01%) |
May 13, 2010 | 13.20 | 13.59 | 12.91 | 12.95 | 102,158 | -0.35(-2.63%) |
May 12, 2010 | 12.41 | 13.64 | 12.21 | 13.30 | 132,897 | +0.95(+7.69%) |
May 11, 2010 | 12.09 | 12.45 | 11.87 | 12.35 | 235,670 | -0.11(-0.88%) |
May 10, 2010 | 13.72 | 13.75 | 12.35 | 12.46 | 491,036 | -0.79(-5.96%) |
May 07, 2010 | 13.76 | 14.00 | 12.87 | 13.25 | 208,144 | -0.53(-3.85%) |
May 06, 2010 | 14.12 | 14.32 | 13.38 | 13.78 | 129,905 | -0.47(-3.30%) |
May 05, 2010 | 14.15 | 14.37 | 14.00 | 14.25 | 81,880 | -0.04(-0.28%) |
May 04, 2010 | 14.49 | 14.49 | 14.21 | 14.29 | 67,467 | -0.36(-2.43%) |
May 03, 2010 | 14.25 | 14.75 | 14.13 | 14.65 | 65,480 | +0.40(+2.78%) |
Apr 30, 2010 | 14.43 | 14.76 | 14.20 | 14.25 | 118,516 | -0.34(-2.33%) |
Apr 29, 2010 | 14.42 | 14.70 | 14.24 | 14.59 | 133,041 | +0.28(+1.96%) |
Apr 28, 2010 | 14.50 | 14.50 | 14.24 | 14.31 | 19,802 | -0.08(-0.56%) |
Apr 27, 2010 | 14.56 | 14.78 | 14.31 | 14.39 | 29,375 | -0.28(-1.91%) |
Apr 26, 2010 | 14.42 | 14.79 | 14.42 | 14.67 | 36,070 | +0.25(+1.73%) |
Apr 23, 2010 | 14.47 | 14.56 | 14.31 | 14.42 | 40,055 | -0.01(-0.07%) |
Apr 22, 2010 | 14.36 | 14.56 | 14.23 | 14.43 | 62,722 | +0.13(+0.91%) |
Apr 21, 2010 | 14.58 | 14.62 | 14.24 | 14.30 | 48,082 | -0.17(-1.17%) |
Apr 20, 2010 | 14.58 | 14.70 | 14.22 | 14.47 | 30,358 | -0.07(-0.48%) |
Apr 19, 2010 | 14.25 | 14.65 | 14.21 | 14.54 | 49,886 | +0.21(+1.47%) |
Apr 16, 2010 | 14.75 | 15.02 | 14.17 | 14.33 | 105,023 | -0.46(-3.11%) |
Apr 15, 2010 | 14.28 | 15.56 | 14.28 | 14.79 | 175,149 | +0.59(+4.15%) |
Apr 14, 2010 | 13.99 | 14.22 | 13.99 | 14.20 | 76,897 | +0.27(+1.94%) |
Apr 13, 2010 | 13.91 | 14.38 | 13.52 | 13.93 | 147,454 | -0.46(-3.20%) |
Apr 12, 2010 | 14.50 | 14.50 | 14.19 | 14.39 | 34,130 | -0.02(-0.14%) |
Apr 09, 2010 | 14.27 | 14.43 | 14.27 | 14.41 | 28,151 | +0.10(+0.70%) |
Apr 08, 2010 | 14.53 | 14.90 | 14.17 | 14.31 | 71,780 | -0.12(-0.83%) |
Apr 07, 2010 | 14.89 | 14.98 | 14.34 | 14.43 | 28,515 | -0.30(-2.04%) |
Apr 06, 2010 | 14.79 | 14.85 | 14.42 | 14.73 | 52,777 | -0.19(-1.27%) |
Apr 05, 2010 | 14.61 | 14.92 | 14.46 | 14.92 | 51,667 | +0.25(+1.70%) |