Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.92 | 12.25 | 11.74 | 11.74 | 25,365 | -0.28(-2.33%) |
Jun 29, 2010 | 11.77 | 12.03 | 11.40 | 12.02 | 35,907 | +1.38(+12.97%) |
Jun 25, 2010 | 10.64 | 10.67 | 10.23 | 10.64 | 6,200 | +0.28(+2.70%) |
Jun 24, 2010 | 10.40 | 10.40 | 10.28 | 10.36 | 1,620 | +0.00(+0.00%) |
Jun 23, 2010 | 10.50 | 10.60 | 10.33 | 10.36 | 6,959 | -0.14(-1.33%) |
Jun 22, 2010 | 10.64 | 10.75 | 10.49 | 10.50 | 6,357 | -0.29(-2.69%) |
Jun 21, 2010 | 12.27 | 12.27 | 10.63 | 10.79 | 43,996 | -1.86(-14.70%) |
Jun 18, 2010 | 12.65 | 12.75 | 10.33 | 12.65 | 114,223 | +2.03(+19.11%) |
Jun 17, 2010 | 10.71 | 10.71 | 10.62 | 10.62 | 1,900 | -0.08(-0.75%) |
Jun 16, 2010 | 10.70 | 10.75 | 10.62 | 10.70 | 16,100 | -0.15(-1.38%) |
Jun 15, 2010 | 10.42 | 11.00 | 10.42 | 10.85 | 12,927 | +0.46(+4.43%) |
Jun 14, 2010 | 10.33 | 10.40 | 10.20 | 10.39 | 5,200 | -0.02(-0.19%) |
Jun 11, 2010 | 10.14 | 10.41 | 9.940 | 10.41 | 10,800 | +0.26(+2.56%) |
Jun 10, 2010 | 9.990 | 10.15 | 9.620 | 10.15 | 15,327 | +0.17(+1.70%) |
Jun 09, 2010 | 10.32 | 10.37 | 9.850 | 9.980 | 22,000 | -0.09(-0.89%) |
Jun 08, 2010 | 9.990 | 10.40 | 9.960 | 10.07 | 21,440 | -0.01(-0.10%) |
Jun 07, 2010 | 10.06 | 10.41 | 10.01 | 10.08 | 19,631 | -0.03(-0.30%) |
Jun 04, 2010 | 10.11 | 10.41 | 9.890 | 10.11 | 35,478 | -0.14(-1.37%) |
Jun 03, 2010 | 10.34 | 10.63 | 10.01 | 10.25 | 35,005 | -0.14(-1.35%) |
Jun 02, 2010 | 10.59 | 10.85 | 10.38 | 10.39 | 60,155 | -0.21(-1.98%) |
Jun 01, 2010 | 10.86 | 11.00 | 10.47 | 10.60 | 28,041 | -0.34(-3.11%) |
May 28, 2010 | 10.94 | 11.00 | 10.70 | 10.94 | 11,700 | -0.06(-0.55%) |
May 27, 2010 | 11.21 | 11.21 | 10.70 | 11.00 | 17,048 | +0.18(+1.66%) |
May 26, 2010 | 10.95 | 11.08 | 10.82 | 10.82 | 19,048 | -0.07(-0.64%) |
May 25, 2010 | 10.88 | 10.89 | 10.49 | 10.89 | 52,760 | +0.01(+0.09%) |
May 24, 2010 | 11.00 | 11.06 | 10.85 | 10.88 | 16,950 | -0.10(-0.91%) |
May 21, 2010 | 11.08 | 11.75 | 10.60 | 10.98 | 40,490 | -0.02(-0.18%) |
May 20, 2010 | 11.10 | 11.45 | 10.95 | 11.00 | 68,873 | -0.13(-1.17%) |
May 19, 2010 | 10.95 | 11.39 | 10.95 | 11.13 | 35,647 | +0.18(+1.64%) |
May 18, 2010 | 11.00 | 11.46 | 10.88 | 10.95 | 56,996 | -0.11(-0.99%) |
May 17, 2010 | 10.64 | 11.34 | 10.64 | 11.06 | 39,875 | +0.49(+4.64%) |
May 14, 2010 | 10.57 | 10.59 | 9.780 | 10.57 | 28,568 | +0.40(+3.93%) |
May 13, 2010 | 10.63 | 10.63 | 10.02 | 10.17 | 41,306 | -0.42(-3.97%) |
May 12, 2010 | 10.60 | 10.68 | 10.40 | 10.59 | 29,204 | -0.05(-0.47%) |
May 11, 2010 | 10.76 | 10.78 | 10.58 | 10.64 | 21,249 | -0.36(-3.27%) |
May 10, 2010 | 10.95 | 11.02 | 10.95 | 11.00 | 18,413 | +0.00(+0.00%) |
May 07, 2010 | 11.00 | 11.24 | 10.96 | 11.00 | 51,900 | -0.01(-0.09%) |
May 06, 2010 | 11.03 | 11.55 | 11.00 | 11.01 | 41,190 | -0.24(-2.13%) |
May 05, 2010 | 11.55 | 11.56 | 11.15 | 11.25 | 27,287 | -0.76(-6.33%) |
May 04, 2010 | 12.18 | 12.18 | 12.00 | 12.01 | 69,304 | -0.14(-1.15%) |
May 03, 2010 | 12.25 | 12.30 | 11.97 | 12.15 | 48,971 | -0.11(-0.90%) |
Apr 30, 2010 | 12.35 | 12.36 | 12.16 | 12.26 | 12,500 | -0.04(-0.33%) |
Apr 29, 2010 | 12.14 | 12.30 | 12.09 | 12.30 | 8,900 | +0.10(+0.82%) |
Apr 28, 2010 | 12.18 | 12.30 | 11.98 | 12.20 | 189,549 | -0.01(-0.08%) |
Apr 27, 2010 | 12.26 | 12.30 | 12.20 | 12.21 | 22,663 | -0.07(-0.57%) |
Apr 26, 2010 | 12.48 | 12.67 | 12.11 | 12.28 | 53,355 | -0.46(-3.61%) |
Apr 23, 2010 | 12.86 | 12.99 | 12.51 | 12.74 | 41,178 | -0.27(-2.08%) |
Apr 22, 2010 | 13.05 | 13.15 | 12.50 | 13.01 | 84,530 | -0.09(-0.69%) |
Apr 21, 2010 | 13.15 | 13.28 | 13.00 | 13.10 | 20,756 | -0.11(-0.83%) |
Apr 20, 2010 | 13.00 | 13.21 | 12.99 | 13.21 | 51,471 | +0.32(+2.48%) |
Apr 19, 2010 | 12.90 | 12.90 | 12.30 | 12.89 | 21,940 | -0.14(-1.07%) |
Apr 16, 2010 | 13.04 | 13.23 | 12.96 | 13.03 | 23,870 | -0.01(-0.08%) |
Apr 15, 2010 | 12.62 | 13.38 | 12.62 | 13.04 | 318,940 | +0.29(+2.27%) |
Apr 14, 2010 | 12.91 | 12.95 | 12.50 | 12.75 | 38,841 | +0.01(+0.08%) |
Apr 13, 2010 | 11.75 | 12.75 | 11.57 | 12.74 | 151,297 | +0.88(+7.42%) |
Apr 12, 2010 | 11.94 | 11.95 | 11.73 | 11.86 | 27,947 | -0.01(-0.08%) |
Apr 09, 2010 | 11.71 | 11.96 | 11.71 | 11.87 | 28,570 | +0.16(+1.37%) |
Apr 08, 2010 | 11.56 | 11.82 | 11.56 | 11.71 | 51,074 | -0.04(-0.34%) |
Apr 07, 2010 | 11.52 | 11.77 | 11.51 | 11.75 | 34,654 | +0.32(+2.80%) |
Apr 06, 2010 | 11.32 | 11.45 | 11.13 | 11.43 | 28,063 | +0.03(+0.26%) |
Apr 05, 2010 | 11.11 | 11.40 | 10.84 | 11.40 | 31,984 | +0.33(+2.98%) |