Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.82 | 11.95 | 11.68 | 11.68 | 13,457 | -0.16(-1.31%) |
Jun 29, 2010 | 11.71 | 12.04 | 11.60 | 11.84 | 8,904 | -0.43(-3.50%) |
Jun 25, 2010 | 12.27 | 12.29 | 11.95 | 12.27 | 5,186 | +0.35(+2.94%) |
Jun 24, 2010 | 11.82 | 12.04 | 11.82 | 11.92 | 13,548 | +0.01(+0.08%) |
Jun 23, 2010 | 12.11 | 12.11 | 11.91 | 11.91 | 11,075 | -0.34(-2.78%) |
Jun 22, 2010 | 12.46 | 12.46 | 12.22 | 12.25 | 2,150 | -0.04(-0.33%) |
Jun 21, 2010 | 12.48 | 12.58 | 12.27 | 12.29 | 18,924 | -0.12(-0.97%) |
Jun 18, 2010 | 12.41 | 12.42 | 12.28 | 12.41 | 7,326 | +0.01(+0.08%) |
Jun 17, 2010 | 12.44 | 12.48 | 12.35 | 12.40 | 8,875 | -0.03(-0.24%) |
Jun 16, 2010 | 12.11 | 12.45 | 12.11 | 12.43 | 11,303 | +0.17(+1.39%) |
Jun 15, 2010 | 12.18 | 12.27 | 12.17 | 12.26 | 11,190 | +0.17(+1.41%) |
Jun 14, 2010 | 12.22 | 12.29 | 12.07 | 12.09 | 26,152 | -0.04(-0.33%) |
Jun 11, 2010 | 12.20 | 12.25 | 12.06 | 12.13 | 5,557 | -0.10(-0.82%) |
Jun 10, 2010 | 12.30 | 12.30 | 12.09 | 12.23 | 19,188 | +0.25(+2.10%) |
Jun 09, 2010 | 11.87 | 12.18 | 11.87 | 11.98 | 8,598 | +0.19(+1.60%) |
Jun 08, 2010 | 11.75 | 11.82 | 11.72 | 11.79 | 9,444 | -0.06(-0.51%) |
Jun 07, 2010 | 11.51 | 11.95 | 11.51 | 11.85 | 13,025 | +0.14(+1.20%) |
Jun 04, 2010 | 11.71 | 12.08 | 11.68 | 11.71 | 11,692 | -0.59(-4.78%) |
Jun 03, 2010 | 12.06 | 12.32 | 11.70 | 12.30 | 9,455 | +0.18(+1.47%) |
Jun 02, 2010 | 11.97 | 12.14 | 11.88 | 12.12 | 16,017 | +0.22(+1.85%) |
Jun 01, 2010 | 12.05 | 12.33 | 11.83 | 11.90 | 90,163 | -0.32(-2.62%) |
May 28, 2010 | 12.22 | 12.33 | 12.07 | 12.22 | 27,403 | -0.06(-0.49%) |
May 27, 2010 | 12.02 | 12.30 | 11.96 | 12.28 | 73,424 | +0.59(+5.05%) |
May 26, 2010 | 11.76 | 11.84 | 11.55 | 11.69 | 47,613 | +0.27(+2.36%) |
May 25, 2010 | 11.39 | 11.42 | 11.06 | 11.42 | 67,404 | -0.10(-0.87%) |
May 24, 2010 | 11.62 | 11.64 | 11.52 | 11.52 | 41,741 | -0.04(-0.35%) |
May 21, 2010 | 11.39 | 11.69 | 11.37 | 11.56 | 74,368 | +0.05(+0.43%) |
May 20, 2010 | 11.37 | 11.67 | 11.33 | 11.51 | 79,850 | -0.48(-4.00%) |
May 19, 2010 | 11.94 | 12.03 | 11.70 | 11.99 | 59,588 | +0.01(+0.08%) |
May 18, 2010 | 12.36 | 12.37 | 11.90 | 11.98 | 55,804 | -0.12(-0.98%) |
May 17, 2010 | 12.26 | 12.35 | 11.62 | 12.10 | 33,866 | -0.35(-2.78%) |
May 14, 2010 | 12.45 | 12.76 | 12.36 | 12.45 | 52,628 | -0.48(-3.75%) |
May 13, 2010 | 12.96 | 13.06 | 12.91 | 12.93 | 27,070 | -0.24(-1.82%) |
May 12, 2010 | 13.26 | 13.26 | 13.04 | 13.17 | 38,500 | +0.01(+0.08%) |
May 11, 2010 | 13.25 | 13.29 | 13.12 | 13.16 | 16,510 | -0.15(-1.14%) |
May 10, 2010 | 13.22 | 13.31 | 13.12 | 13.31 | 12,280 | +0.37(+2.87%) |
May 07, 2010 | 13.02 | 13.15 | 12.84 | 12.94 | 29,218 | -0.23(-1.72%) |
May 06, 2010 | 13.49 | 13.57 | 11.70 | 13.17 | 43,618 | -0.46(-3.40%) |
May 05, 2010 | 13.70 | 13.89 | 13.58 | 13.63 | 46,630 | -0.46(-3.26%) |
May 04, 2010 | 14.46 | 14.46 | 14.05 | 14.09 | 41,755 | -0.57(-3.89%) |
May 03, 2010 | 14.58 | 14.69 | 14.56 | 14.66 | 55,922 | +0.15(+1.03%) |
Apr 30, 2010 | 14.43 | 14.52 | 14.38 | 14.51 | 23,500 | +0.20(+1.37%) |
Apr 29, 2010 | 14.25 | 14.37 | 14.25 | 14.31 | 10,121 | +0.27(+1.95%) |
Apr 28, 2010 | 13.94 | 14.07 | 13.85 | 14.04 | 32,532 | +0.13(+0.93%) |
Apr 27, 2010 | 14.08 | 14.18 | 13.90 | 13.91 | 11,257 | -0.26(-1.82%) |
Apr 26, 2010 | 14.29 | 14.29 | 14.17 | 14.17 | 10,494 | -0.10(-0.72%) |
Apr 23, 2010 | 14.01 | 14.30 | 14.01 | 14.27 | 18,255 | +0.30(+2.15%) |
Apr 22, 2010 | 13.80 | 13.97 | 13.79 | 13.97 | 4,250 | -0.09(-0.64%) |
Apr 21, 2010 | 14.13 | 14.13 | 13.92 | 14.06 | 8,000 | +0.08(+0.57%) |
Apr 20, 2010 | 13.98 | 14.07 | 13.98 | 13.98 | 31,400 | +0.05(+0.36%) |
Apr 19, 2010 | 13.83 | 13.93 | 13.81 | 13.93 | 19,027 | -0.22(-1.53%) |
Apr 16, 2010 | 14.28 | 14.39 | 14.06 | 14.15 | 13,080 | -0.30(-2.10%) |
Apr 15, 2010 | 14.49 | 14.49 | 14.41 | 14.45 | 9,316 | +0.05(+0.36%) |
Apr 14, 2010 | 14.20 | 14.42 | 14.20 | 14.40 | 9,522 | +0.24(+1.68%) |
Apr 13, 2010 | 14.13 | 14.16 | 13.95 | 14.16 | 22,489 | +0.01(+0.07%) |
Apr 12, 2010 | 14.22 | 14.27 | 14.15 | 14.15 | 5,362 | -0.06(-0.42%) |
Apr 09, 2010 | 14.35 | 14.37 | 14.07 | 14.21 | 17,745 | -0.04(-0.28%) |
Apr 08, 2010 | 14.16 | 14.28 | 14.08 | 14.25 | 18,003 | -0.05(-0.35%) |
Apr 07, 2010 | 14.46 | 14.46 | 14.25 | 14.30 | 10,535 | -0.14(-1.00%) |
Apr 06, 2010 | 14.42 | 14.46 | 14.39 | 14.44 | 6,769 | +0.05(+0.38%) |
Apr 05, 2010 | 14.21 | 14.40 | 14.21 | 14.39 | 42,153 | +0.28(+1.98%) |