Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.69 | 12.18 | 11.64 | 11.65 | 8,662 | -0.29(-2.43%) |
Jun 29, 2010 | 12.17 | 12.24 | 11.84 | 11.94 | 1,256,544 | -0.59(-4.73%) |
Jun 25, 2010 | 12.54 | 12.67 | 12.42 | 12.54 | 2,957,813 | +0.06(+0.52%) |
Jun 24, 2010 | 12.47 | 12.87 | 12.45 | 12.47 | 631 | -0.42(-3.25%) |
Jun 23, 2010 | 12.99 | 13.04 | 12.72 | 12.89 | 607,224 | -0.12(-0.94%) |
Jun 22, 2010 | 13.01 | 13.54 | 13.00 | 13.01 | 3,099 | -0.28(-2.08%) |
Jun 21, 2010 | 13.51 | 13.68 | 13.17 | 13.29 | 669,078 | -0.05(-0.39%) |
Jun 18, 2010 | 13.34 | 13.56 | 13.28 | 13.34 | 1,072,673 | -0.03(-0.24%) |
Jun 17, 2010 | 13.38 | 13.59 | 13.09 | 13.38 | 600 | -0.08(-0.57%) |
Jun 16, 2010 | 13.16 | 13.56 | 13.16 | 13.45 | 1,131,493 | +0.14(+1.07%) |
Jun 15, 2010 | 13.31 | 13.36 | 12.91 | 13.31 | 5,389 | +0.39(+3.04%) |
Jun 14, 2010 | 12.89 | 13.16 | 12.76 | 12.92 | 1,631,087 | +0.14(+1.06%) |
Jun 11, 2010 | 12.34 | 12.78 | 12.25 | 12.78 | 1,322,648 | +0.33(+2.64%) |
Jun 10, 2010 | 12.45 | 12.45 | 11.97 | 12.45 | 5,007 | +0.77(+6.62%) |
Jun 09, 2010 | 11.54 | 11.90 | 11.49 | 11.68 | 1,635,636 | +0.27(+2.37%) |
Jun 08, 2010 | 11.49 | 11.64 | 11.15 | 11.41 | 1,914,662 | -0.05(-0.39%) |
Jun 07, 2010 | 11.73 | 11.79 | 11.44 | 11.46 | 1,396,119 | -0.13(-1.11%) |
Jun 04, 2010 | 11.58 | 12.01 | 11.56 | 11.58 | 1,325,900 | -0.58(-4.77%) |
Jun 03, 2010 | 12.16 | 12.23 | 11.89 | 12.16 | 600 | +0.03(+0.21%) |
Jun 02, 2010 | 12.14 | 12.14 | 11.81 | 12.14 | 910,648 | +0.24(+2.06%) |
Jun 01, 2010 | 11.89 | 12.46 | 11.89 | 11.89 | 4,370 | -0.46(-3.70%) |
May 28, 2010 | 12.35 | 12.66 | 12.25 | 12.35 | 906,688 | -0.18(-1.44%) |
May 27, 2010 | 11.96 | 12.53 | 11.95 | 12.53 | 980,986 | +0.73(+6.23%) |
May 26, 2010 | 11.80 | 12.13 | 11.71 | 11.80 | 4,384 | +0.04(+0.33%) |
May 25, 2010 | 11.33 | 11.80 | 11.15 | 11.76 | 1,383,436 | +0.09(+0.77%) |
May 24, 2010 | 11.83 | 11.96 | 11.66 | 11.67 | 945,599 | -0.24(-2.00%) |
May 21, 2010 | 11.47 | 12.07 | 11.32 | 11.91 | 2,250,044 | +0.25(+2.16%) |
May 20, 2010 | 11.64 | 11.99 | 11.60 | 11.65 | 2,496,988 | -0.75(-6.03%) |
May 19, 2010 | 12.27 | 12.49 | 12.20 | 12.40 | 1,647,128 | +0.03(+0.21%) |
May 18, 2010 | 12.66 | 12.82 | 12.31 | 12.38 | 1,078,139 | -0.14(-1.08%) |
May 17, 2010 | 12.63 | 12.89 | 12.18 | 12.51 | 1,149,369 | -0.08(-0.67%) |
May 14, 2010 | 12.60 | 12.99 | 12.47 | 12.60 | 899,170 | -0.41(-3.17%) |
May 13, 2010 | 13.08 | 13.30 | 12.94 | 13.01 | 1,129,427 | -0.13(-0.98%) |
May 12, 2010 | 12.75 | 13.19 | 12.72 | 13.14 | 1,370,963 | +0.43(+3.40%) |
May 11, 2010 | 12.69 | 12.80 | 12.64 | 12.71 | 1,957,838 | -0.03(-0.20%) |
May 10, 2010 | 12.67 | 12.74 | 12.64 | 12.73 | 2,038,012 | +0.59(+4.88%) |
May 07, 2010 | 12.49 | 12.53 | 11.92 | 12.14 | 2,372,297 | +1.68(+16.12%) |
May 06, 2010 | 10.45 | 13.00 | 9.245 | 10.45 | 479 | -2.44(-18.92%) |
May 05, 2010 | 12.92 | 13.09 | 12.87 | 12.89 | 1,866,499 | -0.31(-2.37%) |
May 04, 2010 | 13.34 | 13.38 | 13.10 | 13.20 | 1,714,757 | -0.36(-2.63%) |
May 03, 2010 | 13.44 | 13.65 | 13.44 | 13.56 | 1,366,323 | +0.17(+1.24%) |
Apr 30, 2010 | 13.73 | 13.84 | 13.38 | 13.40 | 1,491,356 | -0.36(-2.60%) |
Apr 29, 2010 | 13.89 | 13.98 | 13.68 | 13.75 | 2,607,773 | -0.05(-0.37%) |
Apr 28, 2010 | 13.10 | 13.97 | 13.08 | 13.80 | 4,753,213 | +0.90(+6.97%) |
Apr 27, 2010 | 13.73 | 13.89 | 12.83 | 12.90 | 5,564,572 | -1.22(-8.63%) |
Apr 26, 2010 | 14.28 | 14.28 | 14.10 | 14.12 | 1,771,045 | -0.12(-0.85%) |
Apr 23, 2010 | 13.88 | 14.26 | 13.87 | 14.24 | 1,474,659 | +0.38(+2.71%) |
Apr 22, 2010 | 13.69 | 13.89 | 13.50 | 13.87 | 953,796 | +0.09(+0.65%) |
Apr 21, 2010 | 13.82 | 13.87 | 13.63 | 13.78 | 931,792 | -0.01(-0.05%) |
Apr 20, 2010 | 13.52 | 13.86 | 13.52 | 13.78 | 1,491,870 | +0.35(+2.61%) |
Apr 19, 2010 | 13.33 | 13.45 | 13.17 | 13.43 | 1,378,181 | +0.07(+0.53%) |
Apr 16, 2010 | 13.30 | 13.43 | 13.10 | 13.36 | 1,673,308 | +0.00(+0.00%) |
Apr 15, 2010 | 13.34 | 13.52 | 13.32 | 13.36 | 1,486,885 | +0.02(+0.14%) |
Apr 14, 2010 | 13.36 | 13.39 | 13.27 | 13.34 | 1,363,583 | +0.02(+0.14%) |
Apr 13, 2010 | 13.14 | 13.34 | 13.10 | 13.33 | 1,107,671 | +0.19(+1.46%) |
Apr 12, 2010 | 13.24 | 13.27 | 13.12 | 13.13 | 1,405,505 | -0.13(-0.96%) |
Apr 09, 2010 | 13.14 | 13.27 | 12.97 | 13.26 | 1,057,280 | +0.11(+0.87%) |
Apr 08, 2010 | 13.06 | 13.20 | 12.92 | 13.15 | 1,961,664 | +0.04(+0.29%) |
Apr 07, 2010 | 12.96 | 13.23 | 12.96 | 13.11 | 2,435,789 | +0.10(+0.73%) |
Apr 06, 2010 | 12.75 | 13.06 | 12.71 | 13.01 | 1,936,580 | +0.27(+2.10%) |
Apr 05, 2010 | 12.64 | 12.76 | 12.56 | 12.75 | 1,179,941 | +0.18(+1.42%) |