Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.59 | 11.71 | 11.36 | 11.40 | 3,717 | -0.21(-1.81%) |
Jun 29, 2010 | 11.89 | 11.95 | 11.53 | 11.61 | 5,792,457 | -0.59(-4.80%) |
Jun 25, 2010 | 12.19 | 12.25 | 11.87 | 12.19 | 4,260,112 | +0.18(+1.51%) |
Jun 24, 2010 | 12.26 | 12.33 | 11.94 | 12.01 | 2,997,530 | -0.32(-2.63%) |
Jun 23, 2010 | 12.42 | 12.47 | 12.07 | 12.33 | 2,726,110 | -0.15(-1.23%) |
Jun 22, 2010 | 12.80 | 12.94 | 12.45 | 12.49 | 3,200,652 | -0.30(-2.35%) |
Jun 21, 2010 | 12.95 | 12.98 | 12.71 | 12.79 | 2,790,557 | +0.00(+0.00%) |
Jun 18, 2010 | 12.79 | 12.92 | 12.75 | 12.79 | 2,989,330 | -0.04(-0.31%) |
Jun 17, 2010 | 13.18 | 13.18 | 12.66 | 12.83 | 4,150,622 | -0.29(-2.21%) |
Jun 16, 2010 | 13.14 | 13.22 | 12.96 | 13.12 | 2,465,671 | -0.11(-0.86%) |
Jun 15, 2010 | 13.08 | 13.25 | 12.90 | 13.23 | 1,781,851 | +0.28(+2.15%) |
Jun 14, 2010 | 13.01 | 13.18 | 12.92 | 12.95 | 1,942,860 | +0.03(+0.26%) |
Jun 11, 2010 | 12.72 | 12.93 | 12.61 | 12.92 | 1,972,169 | +0.03(+0.22%) |
Jun 10, 2010 | 12.59 | 12.93 | 12.55 | 12.89 | 2,464,335 | +0.52(+4.22%) |
Jun 09, 2010 | 12.38 | 12.68 | 12.30 | 12.37 | 3,276,980 | +0.05(+0.41%) |
Jun 08, 2010 | 12.21 | 12.34 | 11.95 | 12.32 | 3,970,995 | +0.16(+1.34%) |
Jun 07, 2010 | 12.56 | 12.62 | 12.13 | 12.15 | 8,347,328 | -0.41(-3.26%) |
Jun 04, 2010 | 12.56 | 12.98 | 12.49 | 12.56 | 4,188,110 | -0.62(-4.73%) |
Jun 03, 2010 | 13.25 | 13.32 | 13.03 | 13.19 | 2,439,433 | +0.01(+0.04%) |
Jun 02, 2010 | 12.98 | 13.18 | 12.92 | 13.18 | 2,284,715 | +0.26(+2.04%) |
Jun 01, 2010 | 12.93 | 13.13 | 12.83 | 12.92 | 51,667 | -0.16(-1.20%) |
May 28, 2010 | 13.07 | 13.27 | 12.93 | 13.07 | 2,192,350 | -0.14(-1.06%) |
May 27, 2010 | 12.87 | 13.22 | 12.82 | 13.21 | 2,440,324 | +0.60(+4.72%) |
May 26, 2010 | 12.77 | 13.05 | 12.59 | 12.62 | 3,312,800 | -0.03(-0.22%) |
May 25, 2010 | 12.28 | 12.66 | 12.12 | 12.65 | 3,240,348 | +0.04(+0.31%) |
May 24, 2010 | 12.76 | 12.86 | 12.59 | 12.61 | 2,643,280 | -0.20(-1.54%) |
May 21, 2010 | 12.45 | 12.88 | 12.36 | 12.80 | 3,244,372 | +0.15(+1.15%) |
May 20, 2010 | 12.73 | 12.97 | 12.64 | 12.66 | 32,577 | -0.60(-4.49%) |
May 19, 2010 | 13.34 | 13.51 | 13.00 | 13.25 | 2,803,768 | -0.13(-0.96%) |
May 18, 2010 | 13.71 | 13.79 | 13.36 | 13.38 | 2,622,780 | -0.20(-1.45%) |
May 17, 2010 | 13.59 | 13.61 | 13.15 | 13.58 | 2,855,025 | +0.06(+0.42%) |
May 14, 2010 | 13.52 | 13.59 | 13.34 | 13.52 | 3,293,845 | -0.13(-0.95%) |
May 13, 2010 | 13.78 | 13.93 | 13.61 | 13.65 | 2,534,611 | -0.18(-1.30%) |
May 12, 2010 | 13.57 | 13.89 | 13.56 | 13.83 | 1,996,790 | +0.28(+2.03%) |
May 11, 2010 | 13.59 | 13.71 | 13.52 | 13.56 | 3,311,653 | +0.16(+1.22%) |
May 10, 2010 | 13.28 | 13.41 | 13.20 | 13.39 | 3,862,327 | +0.92(+7.34%) |
May 07, 2010 | 12.83 | 13.02 | 12.39 | 12.48 | 6,197,882 | -0.71(-5.37%) |
May 06, 2010 | 13.19 | 13.56 | 11.96 | 13.19 | 178 | -0.07(-0.51%) |
May 05, 2010 | 13.42 | 13.62 | 13.25 | 13.25 | 3,174,959 | -0.43(-3.16%) |
May 04, 2010 | 13.87 | 13.87 | 13.59 | 13.69 | 18,617 | -0.37(-2.60%) |
May 03, 2010 | 13.87 | 14.09 | 13.86 | 14.05 | 3,287,464 | +0.28(+2.00%) |
Apr 30, 2010 | 13.94 | 14.12 | 13.78 | 13.78 | 5,063,266 | -0.13(-0.97%) |
Apr 29, 2010 | 13.79 | 13.97 | 13.74 | 13.91 | 5,048,778 | +0.21(+1.56%) |
Apr 28, 2010 | 13.43 | 13.77 | 13.32 | 13.70 | 6,178,324 | +0.34(+2.56%) |
Apr 27, 2010 | 13.52 | 13.77 | 13.30 | 13.36 | 5,259,394 | -0.18(-1.33%) |
Apr 26, 2010 | 13.51 | 13.64 | 13.46 | 13.53 | 4,168,061 | +0.08(+0.58%) |
Apr 23, 2010 | 13.37 | 13.53 | 13.26 | 13.46 | 4,136,780 | +0.09(+0.67%) |
Apr 22, 2010 | 13.25 | 13.53 | 13.20 | 13.37 | 8,292,263 | +0.37(+2.85%) |
Apr 21, 2010 | 13.00 | 13.04 | 12.74 | 13.00 | 11,645 | +0.28(+2.21%) |
Apr 20, 2010 | 12.52 | 12.74 | 12.52 | 12.71 | 2,017,810 | +0.29(+2.35%) |
Apr 19, 2010 | 12.33 | 12.54 | 12.24 | 12.42 | 2,658,821 | +0.03(+0.23%) |
Apr 16, 2010 | 12.46 | 12.55 | 12.23 | 12.39 | 3,253,529 | -0.11(-0.85%) |
Apr 15, 2010 | 12.44 | 12.55 | 12.34 | 12.50 | 1,734,403 | +0.07(+0.54%) |
Apr 14, 2010 | 12.32 | 12.44 | 12.19 | 12.43 | 2,540,172 | +0.17(+1.37%) |
Apr 13, 2010 | 12.25 | 12.32 | 12.20 | 12.27 | 2,658,890 | +0.01(+0.05%) |
Apr 12, 2010 | 12.33 | 12.35 | 12.20 | 12.26 | 2,254,256 | -0.04(-0.32%) |
Apr 09, 2010 | 12.13 | 12.32 | 12.08 | 12.30 | 1,502,073 | +0.12(+1.01%) |
Apr 08, 2010 | 12.03 | 12.20 | 11.95 | 12.18 | 1,674,907 | +0.08(+0.70%) |
Apr 07, 2010 | 12.16 | 12.22 | 12.02 | 12.09 | 2,638,417 | -0.13(-1.10%) |
Apr 06, 2010 | 12.14 | 12.24 | 12.06 | 12.23 | 3,096,402 | +0.02(+0.14%) |
Apr 05, 2010 | 12.24 | 12.25 | 12.19 | 12.21 | 2,830,539 | +0.03(+0.23%) |