Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.68 | 11.69 | 11.43 | 11.45 | 51,226 | -0.02(-0.20%) |
Jun 29, 2010 | 11.80 | 11.80 | 11.43 | 11.47 | 41,698 | -0.72(-5.94%) |
Jun 25, 2010 | 12.19 | 12.27 | 11.98 | 12.19 | 22,396 | +0.16(+1.37%) |
Jun 24, 2010 | 12.22 | 12.26 | 11.98 | 12.03 | 48,628 | -0.30(-2.44%) |
Jun 23, 2010 | 12.39 | 12.39 | 12.16 | 12.33 | 39,036 | -0.03(-0.23%) |
Jun 22, 2010 | 12.74 | 12.74 | 12.33 | 12.36 | 21,283 | -0.41(-3.21%) |
Jun 21, 2010 | 12.97 | 13.08 | 12.67 | 12.77 | 27,831 | -0.01(-0.09%) |
Jun 18, 2010 | 12.78 | 12.80 | 12.63 | 12.78 | 37,515 | +0.10(+0.77%) |
Jun 17, 2010 | 12.77 | 12.77 | 12.61 | 12.68 | 19,690 | -0.08(-0.61%) |
Jun 16, 2010 | 12.71 | 12.89 | 12.64 | 12.76 | 120,048 | -0.04(-0.30%) |
Jun 15, 2010 | 12.54 | 12.80 | 12.54 | 12.80 | 29,321 | +0.44(+3.58%) |
Jun 14, 2010 | 12.52 | 12.66 | 12.35 | 12.35 | 35,854 | +0.01(+0.06%) |
Jun 11, 2010 | 12.21 | 12.38 | 12.18 | 12.35 | 97,112 | +0.05(+0.44%) |
Jun 10, 2010 | 11.87 | 12.29 | 11.87 | 12.29 | 20,981 | +0.66(+5.68%) |
Jun 09, 2010 | 11.87 | 12.13 | 11.58 | 11.63 | 43,698 | -0.05(-0.47%) |
Jun 08, 2010 | 11.56 | 11.71 | 11.41 | 11.69 | 65,573 | +0.16(+1.43%) |
Jun 07, 2010 | 11.80 | 11.87 | 11.50 | 11.52 | 87,464 | -0.14(-1.21%) |
Jun 04, 2010 | 11.66 | 12.17 | 11.61 | 11.66 | 210,933 | -0.47(-3.91%) |
Jun 03, 2010 | 12.07 | 12.14 | 11.82 | 12.14 | 94,626 | +0.13(+1.10%) |
Jun 02, 2010 | 11.49 | 12.01 | 11.49 | 12.01 | 54,118 | +0.54(+4.75%) |
Jun 01, 2010 | 12.01 | 12.01 | 11.42 | 11.46 | 53,477 | -0.71(-5.85%) |
May 28, 2010 | 12.17 | 12.46 | 12.12 | 12.17 | 24,740 | -0.23(-1.89%) |
May 27, 2010 | 12.18 | 12.41 | 12.18 | 12.41 | 59,050 | +0.57(+4.78%) |
May 26, 2010 | 11.96 | 12.13 | 11.81 | 11.84 | 121,110 | +0.06(+0.53%) |
May 25, 2010 | 11.31 | 11.78 | 11.28 | 11.78 | 161,360 | +0.07(+0.63%) |
May 24, 2010 | 11.95 | 12.04 | 11.71 | 11.71 | 99,882 | -0.31(-2.61%) |
May 21, 2010 | 11.54 | 12.08 | 11.42 | 12.02 | 348,678 | +0.33(+2.79%) |
May 20, 2010 | 11.73 | 11.97 | 11.66 | 11.69 | 580,100 | -0.66(-5.35%) |
May 19, 2010 | 12.60 | 12.60 | 12.10 | 12.35 | 159,326 | -0.19(-1.49%) |
May 18, 2010 | 12.98 | 12.98 | 12.49 | 12.54 | 31,468 | -0.15(-1.17%) |
May 17, 2010 | 12.97 | 12.97 | 12.43 | 12.69 | 123,417 | -0.27(-2.09%) |
May 14, 2010 | 12.96 | 13.12 | 12.74 | 12.96 | 124,107 | -0.28(-2.11%) |
May 13, 2010 | 13.32 | 13.46 | 13.21 | 13.24 | 56,841 | -0.10(-0.76%) |
May 12, 2010 | 13.22 | 13.36 | 13.17 | 13.34 | 100,947 | +0.29(+2.20%) |
May 11, 2010 | 13.21 | 13.26 | 13.04 | 13.05 | 74,933 | -0.12(-0.88%) |
May 10, 2010 | 13.09 | 13.19 | 12.95 | 13.17 | 32,883 | +0.63(+5.02%) |
May 07, 2010 | 12.85 | 13.00 | 12.37 | 12.54 | 365,833 | -0.23(-1.77%) |
May 06, 2010 | 13.43 | 27.03 | 0.0777 | 12.77 | 14,736 | -0.75(-5.52%) |
May 05, 2010 | 13.51 | 13.74 | 13.37 | 13.51 | 156,129 | -0.22(-1.58%) |
May 04, 2010 | 14.02 | 14.02 | 13.64 | 13.73 | 31,687 | -0.47(-3.34%) |
May 03, 2010 | 14.13 | 14.27 | 13.94 | 14.20 | 79,404 | +0.15(+1.05%) |
Apr 30, 2010 | 14.31 | 14.31 | 13.99 | 14.06 | 40,398 | -0.26(-1.84%) |
Apr 29, 2010 | 14.48 | 14.48 | 14.12 | 14.32 | 40,077 | -0.02(-0.11%) |
Apr 28, 2010 | 14.20 | 14.35 | 14.14 | 14.34 | 57,751 | +0.19(+1.32%) |
Apr 27, 2010 | 14.58 | 14.64 | 14.13 | 14.15 | 59,688 | -0.53(-3.60%) |
Apr 26, 2010 | 14.79 | 14.80 | 14.66 | 14.68 | 46,800 | -0.09(-0.58%) |
Apr 23, 2010 | 14.52 | 14.77 | 14.49 | 14.76 | 89,320 | +0.28(+1.96%) |
Apr 22, 2010 | 14.13 | 14.49 | 14.10 | 14.48 | 132,579 | +0.11(+0.76%) |
Apr 21, 2010 | 14.37 | 14.42 | 14.25 | 14.37 | 22,062 | +0.04(+0.30%) |
Apr 20, 2010 | 14.04 | 14.37 | 14.04 | 14.33 | 22,174 | +0.34(+2.44%) |
Apr 19, 2010 | 13.92 | 14.01 | 13.79 | 13.99 | 22,190 | -0.05(-0.33%) |
Apr 16, 2010 | 14.28 | 14.28 | 13.92 | 14.03 | 47,404 | -0.31(-2.17%) |
Apr 15, 2010 | 14.31 | 14.45 | 14.31 | 14.34 | 60,643 | +0.10(+0.71%) |
Apr 14, 2010 | 14.10 | 14.24 | 14.02 | 14.24 | 82,870 | +0.23(+1.67%) |
Apr 13, 2010 | 14.10 | 14.10 | 13.89 | 14.01 | 36,666 | -0.07(-0.51%) |
Apr 12, 2010 | 14.05 | 14.15 | 14.04 | 14.08 | 36,887 | +0.07(+0.50%) |
Apr 09, 2010 | 13.99 | 14.04 | 13.93 | 14.01 | 75,892 | +0.10(+0.73%) |
Apr 08, 2010 | 13.85 | 13.93 | 13.72 | 13.91 | 56,374 | +0.02(+0.11%) |
Apr 07, 2010 | 14.10 | 14.10 | 13.81 | 13.89 | 122,064 | -0.23(-1.65%) |
Apr 06, 2010 | 14.02 | 14.15 | 14.02 | 14.13 | 400,752 | +0.05(+0.33%) |
Apr 05, 2010 | 13.82 | 14.10 | 13.82 | 14.08 | 91,075 | +0.28(+2.03%) |