Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.16 | 11.46 | 10.92 | 11.16 | 943 | +0.15(+1.36%) |
Jun 29, 2010 | 11.47 | 11.56 | 10.83 | 11.01 | 182,382 | -0.61(-5.25%) |
Jun 25, 2010 | 11.62 | 12.18 | 11.32 | 11.62 | 1,132,507 | -0.22(-1.86%) |
Jun 24, 2010 | 11.84 | 12.39 | 11.80 | 11.84 | 102 | -0.40(-3.27%) |
Jun 23, 2010 | 12.41 | 12.52 | 12.20 | 12.24 | 153,781 | -0.20(-1.61%) |
Jun 22, 2010 | 12.44 | 12.90 | 12.33 | 12.44 | 499 | -0.17(-1.35%) |
Jun 21, 2010 | 13.04 | 13.21 | 12.48 | 12.61 | 121,395 | -0.24(-1.87%) |
Jun 18, 2010 | 12.85 | 13.00 | 12.33 | 12.85 | 194,821 | -0.07(-0.54%) |
Jun 17, 2010 | 12.90 | 12.92 | 12.53 | 12.92 | 117,272 | +0.14(+1.10%) |
Jun 16, 2010 | 12.68 | 12.90 | 12.33 | 12.78 | 213,155 | -0.05(-0.39%) |
Jun 15, 2010 | 12.83 | 12.96 | 12.55 | 12.83 | 868 | +0.02(+0.16%) |
Jun 14, 2010 | 12.81 | 13.05 | 12.57 | 12.81 | 246,066 | +0.05(+0.39%) |
Jun 11, 2010 | 12.53 | 12.84 | 12.49 | 12.76 | 134,245 | +0.07(+0.55%) |
Jun 10, 2010 | 12.69 | 12.70 | 12.18 | 12.69 | 806 | +0.67(+5.57%) |
Jun 09, 2010 | 11.83 | 12.50 | 11.71 | 12.02 | 171,834 | +0.35(+3.00%) |
Jun 08, 2010 | 11.53 | 11.74 | 11.19 | 11.67 | 170,091 | +0.19(+1.66%) |
Jun 07, 2010 | 12.06 | 12.16 | 11.44 | 11.48 | 148,980 | -0.47(-3.93%) |
Jun 04, 2010 | 11.95 | 12.71 | 11.90 | 11.95 | 175,556 | -1.05(-8.08%) |
Jun 03, 2010 | 12.92 | 13.41 | 12.70 | 13.00 | 192,963 | -0.05(-0.38%) |
Jun 02, 2010 | 13.05 | 13.08 | 12.41 | 13.05 | 212,846 | +0.32(+2.51%) |
Jun 01, 2010 | 12.73 | 13.81 | 12.72 | 12.73 | 704 | -1.12(-8.09%) |
May 28, 2010 | 13.85 | 14.31 | 13.54 | 13.85 | 160,563 | -0.41(-2.88%) |
May 27, 2010 | 13.56 | 14.34 | 13.35 | 14.26 | 147,556 | +1.06(+8.03%) |
May 26, 2010 | 13.20 | 13.80 | 13.10 | 13.20 | 706 | -0.13(-0.98%) |
May 25, 2010 | 13.01 | 13.38 | 12.71 | 13.33 | 120,900 | -0.19(-1.41%) |
May 24, 2010 | 14.21 | 14.29 | 13.46 | 13.52 | 211,038 | -0.71(-4.99%) |
May 21, 2010 | 13.49 | 14.27 | 13.33 | 14.23 | 419,986 | +0.39(+2.82%) |
May 20, 2010 | 13.91 | 14.30 | 13.78 | 13.84 | 425 | -0.81(-5.53%) |
May 19, 2010 | 14.74 | 14.85 | 14.23 | 14.65 | 194,796 | -0.13(-0.88%) |
May 18, 2010 | 15.69 | 15.81 | 14.52 | 14.78 | 250,641 | -0.68(-4.40%) |
May 17, 2010 | 15.47 | 15.79 | 14.79 | 15.46 | 188,323 | +0.04(+0.26%) |
May 14, 2010 | 15.42 | 16.32 | 15.19 | 15.42 | 168,301 | -1.00(-6.09%) |
May 13, 2010 | 16.34 | 16.76 | 16.28 | 16.42 | 87,612 | +0.06(+0.37%) |
May 12, 2010 | 16.19 | 16.74 | 15.99 | 16.36 | 147,292 | +0.46(+2.89%) |
May 11, 2010 | 15.63 | 16.02 | 15.62 | 15.90 | 182,849 | +0.01(+0.06%) |
May 10, 2010 | 15.61 | 15.95 | 15.39 | 15.89 | 228,118 | +0.94(+6.29%) |
May 07, 2010 | 15.69 | 15.99 | 14.80 | 14.95 | 272,570 | -0.74(-4.72%) |
May 06, 2010 | 16.79 | 17.08 | 14.05 | 15.69 | 343,433 | -1.22(-7.21%) |
May 05, 2010 | 16.76 | 17.17 | 16.66 | 16.91 | 196,632 | -0.11(-0.65%) |
May 04, 2010 | 17.72 | 17.72 | 16.79 | 17.02 | 209,224 | -1.02(-5.65%) |
May 03, 2010 | 17.64 | 18.79 | 17.61 | 18.04 | 219,325 | +0.52(+2.97%) |
Apr 30, 2010 | 17.85 | 18.13 | 17.42 | 17.52 | 152,916 | -0.44(-2.45%) |
Apr 29, 2010 | 16.82 | 18.04 | 16.00 | 17.96 | 331,484 | +1.13(+6.71%) |
Apr 28, 2010 | 16.88 | 17.17 | 16.69 | 16.83 | 132,835 | +0.05(+0.30%) |
Apr 27, 2010 | 17.52 | 17.63 | 16.73 | 16.78 | 157,130 | -0.85(-4.82%) |
Apr 26, 2010 | 16.75 | 18.33 | 16.53 | 17.63 | 254,747 | +0.92(+5.51%) |
Apr 23, 2010 | 15.96 | 16.81 | 15.85 | 16.71 | 197,940 | +0.68(+4.24%) |
Apr 22, 2010 | 15.53 | 16.43 | 15.50 | 16.03 | 289,810 | +0.18(+1.14%) |
Apr 21, 2010 | 15.92 | 15.94 | 15.72 | 15.85 | 124,474 | -0.07(-0.44%) |
Apr 20, 2010 | 15.88 | 15.99 | 15.84 | 15.92 | 97,302 | +0.17(+1.08%) |
Apr 19, 2010 | 15.65 | 15.95 | 15.64 | 15.75 | 137,651 | +0.03(+0.19%) |
Apr 16, 2010 | 15.78 | 15.86 | 15.50 | 15.72 | 173,561 | -0.03(-0.19%) |
Apr 15, 2010 | 15.48 | 15.85 | 15.48 | 15.75 | 63,630 | +0.29(+1.88%) |
Apr 14, 2010 | 15.19 | 15.60 | 15.17 | 15.46 | 158,166 | +0.32(+2.11%) |
Apr 13, 2010 | 15.10 | 15.17 | 14.80 | 15.14 | 104,820 | +0.03(+0.20%) |
Apr 12, 2010 | 15.00 | 15.27 | 15.00 | 15.11 | 100,001 | +0.06(+0.40%) |
Apr 09, 2010 | 15.07 | 15.19 | 14.94 | 15.05 | 47,290 | +0.01(+0.07%) |
Apr 08, 2010 | 14.99 | 15.14 | 14.68 | 15.04 | 103,492 | -0.09(-0.59%) |
Apr 07, 2010 | 15.24 | 15.30 | 14.89 | 15.13 | 108,512 | -0.16(-1.05%) |
Apr 06, 2010 | 14.99 | 15.70 | 14.93 | 15.29 | 194,642 | +0.23(+1.53%) |
Apr 05, 2010 | 14.92 | 15.10 | 14.74 | 15.06 | 120,749 | +0.22(+1.48%) |