Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.25 | 12.33 | 12.11 | 12.25 | 1,908 | -0.01(-0.06%) |
Jun 29, 2010 | 12.33 | 12.33 | 12.10 | 12.26 | 49,711 | -0.14(-1.14%) |
Jun 25, 2010 | 12.40 | 12.99 | 12.30 | 12.40 | 233,246 | -0.52(-4.02%) |
Jun 24, 2010 | 12.91 | 13.15 | 12.81 | 12.92 | 24,869 | -0.09(-0.68%) |
Jun 23, 2010 | 13.14 | 13.20 | 12.86 | 13.01 | 55,541 | -0.17(-1.30%) |
Jun 22, 2010 | 13.18 | 13.36 | 12.95 | 13.18 | 258 | +0.21(+1.60%) |
Jun 21, 2010 | 13.18 | 13.18 | 12.88 | 12.97 | 24,875 | -0.04(-0.29%) |
Jun 18, 2010 | 13.01 | 13.18 | 12.77 | 13.01 | 42,150 | -0.13(-1.02%) |
Jun 17, 2010 | 12.85 | 13.18 | 12.85 | 13.14 | 17,909 | +0.30(+2.31%) |
Jun 16, 2010 | 12.88 | 12.94 | 12.76 | 12.85 | 16,337 | -0.08(-0.63%) |
Jun 15, 2010 | 12.93 | 13.18 | 12.77 | 12.93 | 449 | -0.07(-0.57%) |
Jun 14, 2010 | 12.90 | 13.08 | 12.72 | 13.00 | 27,019 | +0.29(+2.28%) |
Jun 11, 2010 | 12.30 | 13.20 | 12.30 | 12.71 | 71,959 | +0.16(+1.30%) |
Jun 10, 2010 | 12.55 | 12.64 | 12.33 | 12.55 | 418 | +0.22(+1.75%) |
Jun 09, 2010 | 12.62 | 12.62 | 12.13 | 12.33 | 39,999 | -0.10(-0.78%) |
Jun 08, 2010 | 12.66 | 12.84 | 12.36 | 12.43 | 49,358 | -0.16(-1.29%) |
Jun 07, 2010 | 13.21 | 13.21 | 12.51 | 12.59 | 44,465 | -0.57(-4.31%) |
Jun 04, 2010 | 13.16 | 13.33 | 13.13 | 13.16 | 45,699 | -0.45(-3.30%) |
Jun 03, 2010 | 13.62 | 13.70 | 13.53 | 13.61 | 15,704 | +0.04(+0.33%) |
Jun 02, 2010 | 13.56 | 13.56 | 13.12 | 13.56 | 23,550 | +0.57(+4.42%) |
Jun 01, 2010 | 12.99 | 13.87 | 12.99 | 12.99 | 368 | -0.91(-6.56%) |
May 28, 2010 | 13.90 | 14.15 | 13.82 | 13.90 | 33,591 | -0.35(-2.48%) |
May 27, 2010 | 13.78 | 14.26 | 13.67 | 14.26 | 28,391 | +0.77(+5.67%) |
May 26, 2010 | 13.49 | 13.84 | 13.26 | 13.49 | 369 | -0.28(-2.03%) |
May 25, 2010 | 13.88 | 14.06 | 13.31 | 13.77 | 36,390 | -0.42(-2.96%) |
May 24, 2010 | 14.88 | 15.09 | 14.18 | 14.19 | 81,066 | -0.69(-4.65%) |
May 21, 2010 | 14.96 | 15.26 | 14.38 | 14.88 | 60,985 | -0.23(-1.51%) |
May 20, 2010 | 15.20 | 15.88 | 14.97 | 15.11 | 61,392 | -0.32(-2.05%) |
May 19, 2010 | 15.48 | 15.53 | 14.76 | 15.43 | 23,577 | -0.06(-0.38%) |
May 18, 2010 | 16.11 | 16.11 | 15.49 | 15.49 | 12,477 | -0.44(-2.77%) |
May 17, 2010 | 15.89 | 16.01 | 15.61 | 15.93 | 36,798 | +0.12(+0.75%) |
May 14, 2010 | 15.81 | 15.90 | 15.63 | 15.81 | 15,144 | -0.13(-0.83%) |
May 13, 2010 | 15.89 | 16.01 | 15.58 | 15.94 | 25,747 | +0.05(+0.32%) |
May 12, 2010 | 15.23 | 15.95 | 15.07 | 15.89 | 42,348 | +0.68(+4.50%) |
May 11, 2010 | 15.18 | 15.25 | 15.04 | 15.21 | 25,823 | -0.17(-1.10%) |
May 10, 2010 | 15.12 | 15.44 | 15.05 | 15.37 | 30,706 | +0.79(+5.40%) |
May 07, 2010 | 15.02 | 15.12 | 14.59 | 14.59 | 44,743 | -0.43(-2.84%) |
May 06, 2010 | 15.04 | 15.24 | 14.88 | 15.01 | 42,652 | -0.08(-0.54%) |
May 05, 2010 | 15.12 | 15.25 | 15.07 | 15.10 | 41,741 | -0.14(-0.92%) |
May 04, 2010 | 15.49 | 15.49 | 14.95 | 15.23 | 34,904 | -0.46(-2.95%) |
May 03, 2010 | 14.95 | 15.71 | 14.84 | 15.70 | 26,731 | +0.96(+6.54%) |
Apr 30, 2010 | 16.03 | 16.03 | 14.72 | 14.73 | 72,878 | -1.34(-8.33%) |
Apr 29, 2010 | 16.00 | 16.07 | 15.88 | 16.07 | 20,039 | +0.15(+0.92%) |
Apr 28, 2010 | 16.01 | 16.04 | 15.88 | 15.93 | 17,706 | -0.06(-0.37%) |
Apr 27, 2010 | 15.87 | 16.08 | 15.54 | 15.99 | 26,806 | +0.07(+0.46%) |
Apr 26, 2010 | 16.01 | 16.06 | 15.86 | 15.91 | 23,037 | -0.07(-0.46%) |
Apr 23, 2010 | 15.90 | 16.13 | 15.76 | 15.99 | 23,057 | +0.01(+0.09%) |
Apr 22, 2010 | 15.35 | 16.00 | 15.35 | 15.97 | 9,652 | +0.35(+2.26%) |
Apr 21, 2010 | 15.94 | 15.94 | 15.54 | 15.62 | 25,897 | -0.38(-2.39%) |
Apr 20, 2010 | 15.83 | 16.01 | 15.65 | 16.00 | 16,296 | +0.26(+1.68%) |
Apr 19, 2010 | 15.81 | 15.81 | 15.50 | 15.74 | 13,500 | -0.07(-0.42%) |
Apr 16, 2010 | 15.82 | 15.85 | 15.65 | 15.80 | 28,027 | -0.02(-0.14%) |
Apr 15, 2010 | 15.65 | 15.82 | 15.45 | 15.82 | 27,026 | +0.10(+0.66%) |
Apr 14, 2010 | 15.57 | 15.79 | 15.46 | 15.72 | 27,571 | +0.17(+1.09%) |
Apr 13, 2010 | 15.52 | 15.59 | 15.35 | 15.55 | 19,069 | +0.07(+0.48%) |
Apr 12, 2010 | 15.46 | 15.65 | 15.35 | 15.48 | 36,325 | -0.17(-1.08%) |
Apr 09, 2010 | 15.43 | 15.80 | 15.36 | 15.65 | 24,986 | +0.25(+1.63%) |
Apr 08, 2010 | 15.59 | 15.66 | 15.38 | 15.40 | 18,573 | -0.33(-2.11%) |
Apr 07, 2010 | 15.02 | 15.79 | 15.02 | 15.73 | 49,916 | +0.64(+4.24%) |
Apr 06, 2010 | 14.79 | 15.14 | 14.76 | 15.09 | 19,534 | +0.24(+1.64%) |
Apr 05, 2010 | 14.71 | 14.86 | 14.47 | 14.84 | 21,663 | +0.15(+1.00%) |