Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.85 | 13.00 | 12.78 | 12.78 | 791,557 | -0.18(-1.39%) |
Jun 29, 2010 | 13.22 | 13.22 | 12.81 | 12.96 | 196,033 | -0.43(-3.20%) |
Jun 25, 2010 | 13.39 | 13.42 | 13.21 | 13.39 | 98,759 | +0.13(+0.97%) |
Jun 24, 2010 | 13.40 | 13.42 | 13.25 | 13.26 | 80,358 | -0.22(-1.63%) |
Jun 23, 2010 | 13.46 | 13.51 | 13.36 | 13.48 | 35,604 | +0.02(+0.15%) |
Jun 22, 2010 | 13.62 | 13.71 | 13.46 | 13.46 | 178,164 | -0.16(-1.17%) |
Jun 21, 2010 | 13.82 | 13.88 | 13.58 | 13.62 | 122,931 | -0.05(-0.37%) |
Jun 18, 2010 | 13.67 | 13.73 | 13.60 | 13.67 | 62,848 | -0.03(-0.22%) |
Jun 17, 2010 | 13.73 | 13.78 | 13.62 | 13.70 | 126,519 | -0.05(-0.36%) |
Jun 16, 2010 | 13.68 | 13.79 | 13.61 | 13.75 | 344,158 | +0.03(+0.22%) |
Jun 15, 2010 | 13.48 | 13.75 | 13.48 | 13.72 | 58,064 | +0.32(+2.39%) |
Jun 14, 2010 | 13.52 | 13.58 | 13.37 | 13.40 | 67,932 | +0.03(+0.22%) |
Jun 11, 2010 | 13.19 | 13.37 | 13.18 | 13.37 | 119,564 | +0.09(+0.68%) |
Jun 10, 2010 | 13.07 | 13.28 | 13.04 | 13.28 | 88,311 | +0.51(+3.99%) |
Jun 09, 2010 | 12.78 | 13.04 | 12.73 | 12.77 | 77,063 | +0.00(+0.00%) |
Jun 08, 2010 | 12.64 | 12.77 | 12.55 | 12.77 | 143,019 | +0.14(+1.11%) |
Jun 07, 2010 | 12.82 | 12.86 | 12.63 | 12.63 | 180,270 | -0.13(-1.02%) |
Jun 04, 2010 | 12.76 | 13.11 | 12.72 | 12.76 | 59,907 | -0.52(-3.92%) |
Jun 03, 2010 | 13.29 | 13.33 | 13.13 | 13.28 | 99,624 | +0.08(+0.61%) |
Jun 02, 2010 | 12.87 | 13.21 | 12.87 | 13.20 | 239,099 | +0.35(+2.72%) |
Jun 01, 2010 | 12.93 | 13.17 | 12.84 | 12.85 | 107,562 | -0.17(-1.31%) |
May 28, 2010 | 13.02 | 13.20 | 12.95 | 13.02 | 214,486 | -0.15(-1.14%) |
May 27, 2010 | 12.85 | 13.17 | 12.82 | 13.17 | 110,356 | +0.57(+4.52%) |
May 26, 2010 | 12.68 | 12.86 | 12.54 | 12.60 | 178,627 | -0.07(-0.55%) |
May 25, 2010 | 12.31 | 12.67 | 12.22 | 12.67 | 127,566 | +0.01(+0.08%) |
May 24, 2010 | 12.79 | 12.85 | 12.66 | 12.66 | 173,423 | -0.18(-1.40%) |
May 21, 2010 | 12.53 | 12.85 | 12.32 | 12.84 | 480,503 | +0.21(+1.66%) |
May 20, 2010 | 12.65 | 12.84 | 12.59 | 12.63 | 423,095 | -0.54(-4.10%) |
May 19, 2010 | 13.10 | 13.25 | 12.94 | 13.17 | 255,685 | -0.03(-0.23%) |
May 18, 2010 | 13.42 | 13.54 | 13.14 | 13.20 | 123,385 | -0.16(-1.20%) |
May 17, 2010 | 13.43 | 13.45 | 13.12 | 13.36 | 103,748 | -0.05(-0.37%) |
May 14, 2010 | 13.41 | 13.67 | 13.24 | 13.41 | 147,792 | -0.30(-2.16%) |
May 13, 2010 | 13.77 | 13.84 | 13.70 | 13.71 | 106,905 | -0.13(-0.97%) |
May 12, 2010 | 13.84 | 13.89 | 13.74 | 13.84 | 93,971 | +0.14(+1.02%) |
May 11, 2010 | 13.78 | 13.84 | 13.64 | 13.70 | 125,368 | -0.04(-0.29%) |
May 10, 2010 | 13.65 | 13.75 | 13.65 | 13.74 | 224,627 | +0.71(+5.45%) |
May 07, 2010 | 13.19 | 13.22 | 12.60 | 13.03 | 762,861 | -0.22(-1.66%) |
May 06, 2010 | 13.56 | 13.65 | 5.250 | 13.25 | 440,500 | -0.38(-2.79%) |
May 05, 2010 | 13.73 | 13.82 | 13.62 | 13.63 | 168,693 | -0.32(-2.29%) |
May 04, 2010 | 14.11 | 14.11 | 13.90 | 13.95 | 114,199 | -0.41(-2.86%) |
May 03, 2010 | 14.26 | 14.38 | 14.26 | 14.36 | 80,751 | +0.08(+0.56%) |
Apr 30, 2010 | 14.44 | 14.45 | 14.25 | 14.28 | 59,772 | -0.12(-0.83%) |
Apr 29, 2010 | 14.40 | 14.44 | 14.00 | 14.40 | 78,135 | +0.18(+1.27%) |
Apr 28, 2010 | 14.29 | 14.29 | 14.09 | 14.22 | 95,527 | -0.05(-0.35%) |
Apr 27, 2010 | 14.59 | 14.65 | 14.26 | 14.27 | 300,210 | -0.43(-2.93%) |
Apr 26, 2010 | 14.83 | 14.83 | 14.69 | 14.70 | 147,220 | -0.10(-0.68%) |
Apr 23, 2010 | 14.64 | 14.80 | 14.56 | 14.80 | 100,862 | +0.18(+1.23%) |
Apr 22, 2010 | 14.52 | 14.63 | 14.42 | 14.62 | 82,120 | -0.01(-0.07%) |
Apr 21, 2010 | 14.73 | 14.88 | 14.54 | 14.63 | 580,892 | -0.09(-0.61%) |
Apr 20, 2010 | 14.63 | 14.72 | 14.62 | 14.72 | 130,989 | +0.18(+1.24%) |
Apr 19, 2010 | 14.51 | 14.54 | 14.36 | 14.54 | 125,795 | -0.04(-0.27%) |
Apr 16, 2010 | 14.70 | 14.74 | 14.50 | 14.58 | 291,021 | -0.18(-1.22%) |
Apr 15, 2010 | 14.75 | 14.84 | 14.70 | 14.76 | 296,313 | -0.02(-0.14%) |
Apr 14, 2010 | 14.72 | 14.78 | 14.66 | 14.78 | 90,386 | +0.13(+0.89%) |
Apr 13, 2010 | 14.67 | 14.68 | 14.52 | 14.65 | 127,465 | +0.02(+0.14%) |
Apr 12, 2010 | 14.63 | 14.70 | 14.59 | 14.63 | 84,315 | +0.01(+0.07%) |
Apr 09, 2010 | 14.56 | 14.62 | 14.50 | 14.62 | 89,515 | +0.15(+1.04%) |
Apr 08, 2010 | 14.43 | 14.50 | 14.33 | 14.47 | 214,322 | +0.01(+0.08%) |
Apr 07, 2010 | 14.53 | 14.56 | 14.40 | 14.46 | 94,325 | -0.13(-0.90%) |
Apr 06, 2010 | 14.51 | 14.78 | 14.46 | 14.59 | 1,420,022 | -0.01(-0.07%) |
Apr 05, 2010 | 14.52 | 14.61 | 14.50 | 14.60 | 94,200 | +0.10(+0.69%) |