Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.28 | 12.48 | 12.27 | 12.27 | 49,634 | -0.05(-0.41%) |
Jun 29, 2010 | 12.64 | 12.68 | 12.32 | 12.32 | 93,132 | -0.49(-3.83%) |
Jun 25, 2010 | 12.81 | 12.83 | 12.60 | 12.81 | 38,316 | +0.18(+1.43%) |
Jun 24, 2010 | 12.80 | 12.94 | 12.63 | 12.63 | 52,656 | -0.23(-1.79%) |
Jun 23, 2010 | 12.96 | 12.97 | 12.86 | 12.86 | 54,745 | -0.09(-0.69%) |
Jun 22, 2010 | 13.14 | 13.20 | 12.95 | 12.95 | 30,690 | -0.21(-1.60%) |
Jun 21, 2010 | 13.26 | 13.40 | 13.15 | 13.16 | 41,534 | -0.03(-0.23%) |
Jun 18, 2010 | 13.19 | 13.24 | 13.06 | 13.19 | 38,338 | +0.00(+0.00%) |
Jun 17, 2010 | 13.17 | 13.19 | 13.05 | 13.19 | 30,232 | +0.06(+0.46%) |
Jun 16, 2010 | 13.10 | 13.15 | 12.88 | 13.13 | 41,233 | -0.00(-0.04%) |
Jun 15, 2010 | 13.02 | 13.15 | 12.95 | 13.13 | 61,988 | +0.20(+1.51%) |
Jun 14, 2010 | 12.99 | 13.05 | 12.91 | 12.94 | 25,569 | +0.02(+0.15%) |
Jun 11, 2010 | 12.73 | 12.95 | 12.58 | 12.92 | 55,285 | +0.11(+0.84%) |
Jun 10, 2010 | 12.50 | 12.81 | 12.50 | 12.81 | 45,922 | +0.36(+2.91%) |
Jun 09, 2010 | 12.54 | 12.60 | 12.44 | 12.45 | 51,563 | -0.06(-0.48%) |
Jun 08, 2010 | 12.32 | 12.51 | 12.27 | 12.51 | 73,673 | +0.17(+1.37%) |
Jun 07, 2010 | 12.46 | 12.63 | 12.33 | 12.34 | 63,280 | -0.12(-0.96%) |
Jun 04, 2010 | 12.46 | 12.66 | 12.37 | 12.46 | 79,168 | -0.35(-2.73%) |
Jun 03, 2010 | 12.83 | 12.86 | 12.65 | 12.81 | 41,781 | +0.04(+0.31%) |
Jun 02, 2010 | 12.51 | 12.77 | 12.45 | 12.77 | 33,491 | +0.27(+2.16%) |
Jun 01, 2010 | 12.49 | 12.73 | 12.46 | 12.50 | 30,757 | -0.13(-1.03%) |
May 28, 2010 | 12.63 | 12.71 | 12.50 | 12.63 | 28,935 | -0.09(-0.71%) |
May 27, 2010 | 12.40 | 12.74 | 12.40 | 12.72 | 111,110 | +0.53(+4.35%) |
May 26, 2010 | 12.29 | 12.51 | 12.14 | 12.19 | 47,999 | +0.06(+0.49%) |
May 25, 2010 | 11.88 | 12.13 | 11.75 | 12.13 | 57,082 | -0.07(-0.57%) |
May 24, 2010 | 12.06 | 12.63 | 12.01 | 12.20 | 61,167 | +0.06(+0.49%) |
May 21, 2010 | 11.90 | 12.25 | 11.35 | 12.14 | 251,592 | +0.02(+0.17%) |
May 20, 2010 | 12.12 | 12.34 | 12.08 | 12.12 | 88,022 | -0.84(-6.48%) |
May 19, 2010 | 13.00 | 13.17 | 12.69 | 12.96 | 76,378 | -0.21(-1.59%) |
May 18, 2010 | 13.58 | 13.60 | 13.14 | 13.17 | 58,330 | -0.34(-2.52%) |
May 17, 2010 | 13.61 | 13.62 | 13.24 | 13.51 | 42,860 | -0.06(-0.44%) |
May 14, 2010 | 13.57 | 13.85 | 13.52 | 13.57 | 49,852 | -0.29(-2.09%) |
May 13, 2010 | 13.88 | 14.00 | 13.85 | 13.86 | 34,377 | -0.08(-0.57%) |
May 12, 2010 | 13.86 | 13.99 | 13.72 | 13.94 | 159,115 | +0.08(+0.58%) |
May 11, 2010 | 13.91 | 13.98 | 13.81 | 13.86 | 57,192 | -0.09(-0.65%) |
May 10, 2010 | 13.86 | 13.95 | 13.83 | 13.95 | 109,977 | +0.71(+5.36%) |
May 07, 2010 | 13.75 | 13.75 | 12.97 | 13.24 | 129,353 | -0.51(-3.71%) |
May 06, 2010 | 14.30 | 14.30 | 12.92 | 13.75 | 131,020 | -0.52(-3.64%) |
May 05, 2010 | 14.31 | 14.37 | 14.25 | 14.27 | 88,259 | -0.28(-1.92%) |
May 04, 2010 | 14.65 | 14.65 | 14.50 | 14.55 | 81,399 | -0.19(-1.29%) |
May 03, 2010 | 14.63 | 14.77 | 14.63 | 14.74 | 43,859 | +0.15(+1.03%) |
Apr 30, 2010 | 14.87 | 14.87 | 14.59 | 14.59 | 51,703 | -0.21(-1.42%) |
Apr 29, 2010 | 14.68 | 14.84 | 14.64 | 14.80 | 56,813 | +0.16(+1.09%) |
Apr 28, 2010 | 14.66 | 14.72 | 14.60 | 14.64 | 33,453 | +0.00(+0.00%) |
Apr 27, 2010 | 14.85 | 14.87 | 14.64 | 14.64 | 63,098 | -0.24(-1.61%) |
Apr 26, 2010 | 14.81 | 14.90 | 14.76 | 14.88 | 41,964 | +0.05(+0.34%) |
Apr 23, 2010 | 14.58 | 14.83 | 14.58 | 14.83 | 68,805 | +0.26(+1.78%) |
Apr 22, 2010 | 14.56 | 14.65 | 14.53 | 14.57 | 105,253 | -0.06(-0.41%) |
Apr 21, 2010 | 14.61 | 14.66 | 14.40 | 14.63 | 113,153 | +0.05(+0.34%) |
Apr 20, 2010 | 14.54 | 14.65 | 14.51 | 14.58 | 77,601 | +0.09(+0.62%) |
Apr 19, 2010 | 14.61 | 14.64 | 14.38 | 14.49 | 77,088 | -0.20(-1.36%) |
Apr 16, 2010 | 14.75 | 14.85 | 14.60 | 14.69 | 75,866 | -0.11(-0.74%) |
Apr 15, 2010 | 14.75 | 14.88 | 14.70 | 14.80 | 65,154 | +0.03(+0.20%) |
Apr 14, 2010 | 14.55 | 14.79 | 14.55 | 14.77 | 91,902 | -0.03(-0.20%) |
Apr 13, 2010 | 14.77 | 14.84 | 14.75 | 14.80 | 83,820 | +0.00(+0.00%) |
Apr 12, 2010 | 14.78 | 14.89 | 14.76 | 14.80 | 64,325 | +0.04(+0.27%) |
Apr 09, 2010 | 14.61 | 14.90 | 14.61 | 14.76 | 52,059 | +0.12(+0.79%) |
Apr 08, 2010 | 14.64 | 14.68 | 14.56 | 14.64 | 47,109 | -0.01(-0.04%) |
Apr 07, 2010 | 14.74 | 14.76 | 14.59 | 14.65 | 84,710 | -0.09(-0.61%) |
Apr 06, 2010 | 14.63 | 14.80 | 14.60 | 14.74 | 109,669 | +0.11(+0.75%) |
Apr 05, 2010 | 14.61 | 14.64 | 14.41 | 14.63 | 49,038 | +0.22(+1.53%) |