Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.65 | 12.13 | 11.59 | 11.61 | 8,693 | -0.29(-2.43%) |
Jun 29, 2010 | 12.13 | 12.20 | 11.79 | 11.90 | 1,261,057 | -0.59(-4.73%) |
Jun 25, 2010 | 12.49 | 12.62 | 12.38 | 12.49 | 2,968,437 | +0.06(+0.52%) |
Jun 24, 2010 | 12.43 | 12.82 | 12.41 | 12.43 | 633 | -0.42(-3.25%) |
Jun 23, 2010 | 12.95 | 12.99 | 12.68 | 12.85 | 609,405 | -0.12(-0.94%) |
Jun 22, 2010 | 12.97 | 13.49 | 12.95 | 12.97 | 3,110 | -0.28(-2.08%) |
Jun 21, 2010 | 13.46 | 13.64 | 13.12 | 13.24 | 671,482 | -0.05(-0.39%) |
Jun 18, 2010 | 13.30 | 13.51 | 13.24 | 13.30 | 1,076,525 | -0.03(-0.24%) |
Jun 17, 2010 | 13.33 | 13.55 | 13.04 | 13.33 | 602 | -0.08(-0.57%) |
Jun 16, 2010 | 13.12 | 13.51 | 13.12 | 13.40 | 1,135,557 | +0.14(+1.06%) |
Jun 15, 2010 | 13.26 | 13.31 | 12.87 | 13.26 | 5,408 | +0.39(+3.04%) |
Jun 14, 2010 | 12.84 | 13.12 | 12.71 | 12.87 | 1,636,945 | +0.13(+1.06%) |
Jun 11, 2010 | 12.29 | 12.74 | 12.20 | 12.74 | 1,327,399 | +0.33(+2.64%) |
Jun 10, 2010 | 12.41 | 12.41 | 11.93 | 12.41 | 5,025 | +0.77(+6.62%) |
Jun 09, 2010 | 11.50 | 11.86 | 11.45 | 11.64 | 1,641,511 | +0.27(+2.37%) |
Jun 08, 2010 | 11.45 | 11.60 | 11.11 | 11.37 | 1,921,539 | -0.04(-0.39%) |
Jun 07, 2010 | 11.68 | 11.75 | 11.40 | 11.41 | 1,401,134 | -0.13(-1.11%) |
Jun 04, 2010 | 11.54 | 11.97 | 11.52 | 11.54 | 1,330,662 | -0.58(-4.77%) |
Jun 03, 2010 | 12.12 | 12.19 | 11.84 | 12.12 | 602 | +0.03(+0.21%) |
Jun 02, 2010 | 12.09 | 12.09 | 11.77 | 12.09 | 913,918 | +0.24(+2.06%) |
Jun 01, 2010 | 11.85 | 12.42 | 11.85 | 11.85 | 4,386 | -0.46(-3.70%) |
May 28, 2010 | 12.31 | 12.61 | 12.21 | 12.31 | 909,945 | -0.18(-1.44%) |
May 27, 2010 | 11.91 | 12.49 | 11.91 | 12.49 | 984,510 | +0.73(+6.23%) |
May 26, 2010 | 11.75 | 12.08 | 11.66 | 11.75 | 4,400 | +0.04(+0.33%) |
May 25, 2010 | 11.29 | 11.76 | 11.11 | 11.72 | 1,388,405 | +0.09(+0.77%) |
May 24, 2010 | 11.79 | 11.92 | 11.62 | 11.63 | 948,995 | -0.24(-2.00%) |
May 21, 2010 | 11.43 | 12.03 | 11.28 | 11.86 | 2,258,126 | +0.25(+2.16%) |
May 20, 2010 | 11.60 | 11.95 | 11.56 | 11.61 | 2,505,957 | -0.74(-6.03%) |
May 19, 2010 | 12.22 | 12.45 | 12.16 | 12.36 | 1,653,044 | +0.03(+0.21%) |
May 18, 2010 | 12.61 | 12.78 | 12.27 | 12.33 | 1,082,012 | -0.13(-1.08%) |
May 17, 2010 | 12.59 | 12.84 | 12.13 | 12.47 | 1,153,497 | -0.08(-0.66%) |
May 14, 2010 | 12.55 | 12.94 | 12.42 | 12.55 | 902,399 | -0.41(-3.17%) |
May 13, 2010 | 13.03 | 13.26 | 12.90 | 12.96 | 1,133,483 | -0.13(-0.98%) |
May 12, 2010 | 12.70 | 13.14 | 12.68 | 13.09 | 1,375,888 | +0.43(+3.40%) |
May 11, 2010 | 12.64 | 12.76 | 12.60 | 12.66 | 1,964,870 | -0.03(-0.20%) |
May 10, 2010 | 12.63 | 12.70 | 12.60 | 12.69 | 2,045,332 | +0.59(+4.88%) |
May 07, 2010 | 12.45 | 12.49 | 11.88 | 12.09 | 2,380,818 | +1.68(+16.12%) |
May 06, 2010 | 10.42 | 12.95 | 9.212 | 10.42 | 481 | -2.43(-18.92%) |
May 05, 2010 | 12.88 | 13.04 | 12.82 | 12.85 | 1,873,203 | -0.31(-2.37%) |
May 04, 2010 | 13.29 | 13.33 | 13.06 | 13.16 | 1,720,915 | -0.36(-2.63%) |
May 03, 2010 | 13.39 | 13.60 | 13.39 | 13.51 | 1,371,230 | +0.17(+1.24%) |
Apr 30, 2010 | 13.68 | 13.79 | 13.33 | 13.35 | 1,496,713 | -0.36(-2.60%) |
Apr 29, 2010 | 13.84 | 13.93 | 13.63 | 13.70 | 2,617,140 | -0.05(-0.37%) |
Apr 28, 2010 | 13.05 | 13.92 | 13.04 | 13.75 | 4,770,285 | +0.90(+6.97%) |
Apr 27, 2010 | 13.68 | 13.84 | 12.78 | 12.86 | 5,584,558 | -1.21(-8.63%) |
Apr 26, 2010 | 14.23 | 14.23 | 14.05 | 14.07 | 1,777,406 | -0.12(-0.85%) |
Apr 23, 2010 | 13.83 | 14.21 | 13.82 | 14.19 | 1,479,956 | +0.38(+2.71%) |
Apr 22, 2010 | 13.64 | 13.84 | 13.46 | 13.82 | 957,222 | +0.09(+0.65%) |
Apr 21, 2010 | 13.77 | 13.82 | 13.58 | 13.73 | 935,139 | -0.01(-0.05%) |
Apr 20, 2010 | 13.47 | 13.81 | 13.47 | 13.74 | 1,497,229 | +0.35(+2.61%) |
Apr 19, 2010 | 13.28 | 13.40 | 13.13 | 13.39 | 1,383,131 | +0.07(+0.52%) |
Apr 16, 2010 | 13.25 | 13.39 | 13.06 | 13.32 | 1,679,318 | +0.00(+0.00%) |
Apr 15, 2010 | 13.30 | 13.47 | 13.27 | 13.32 | 1,492,226 | +0.02(+0.14%) |
Apr 14, 2010 | 13.32 | 13.34 | 13.22 | 13.30 | 1,368,480 | +0.02(+0.14%) |
Apr 13, 2010 | 13.09 | 13.29 | 13.06 | 13.28 | 1,111,649 | +0.19(+1.46%) |
Apr 12, 2010 | 13.20 | 13.23 | 13.07 | 13.09 | 1,410,553 | -0.13(-0.96%) |
Apr 09, 2010 | 13.09 | 13.22 | 12.92 | 13.21 | 1,061,077 | +0.11(+0.87%) |
Apr 08, 2010 | 13.01 | 13.16 | 12.87 | 13.10 | 1,968,710 | +0.04(+0.29%) |
Apr 07, 2010 | 12.91 | 13.18 | 12.91 | 13.06 | 2,444,538 | +0.10(+0.73%) |
Apr 06, 2010 | 12.71 | 13.02 | 12.67 | 12.97 | 1,943,535 | +0.27(+2.10%) |
Apr 05, 2010 | 12.60 | 12.71 | 12.52 | 12.70 | 1,184,179 | +0.18(+1.42%) |