Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.20 | 12.20 | 12.00 | 12.02 | 34,740 | -0.21(-1.72%) |
Jun 29, 2010 | 12.40 | 12.40 | 12.16 | 12.23 | 88,965 | -0.81(-6.21%) |
Jun 25, 2010 | 13.06 | 13.10 | 12.93 | 13.04 | 58,702 | -0.32(-2.40%) |
Jun 24, 2010 | 13.45 | 13.50 | 13.35 | 13.36 | 108,165 | -0.40(-2.91%) |
Jun 23, 2010 | 13.66 | 13.86 | 13.61 | 13.76 | 5,676 | +0.16(+1.18%) |
Jun 22, 2010 | 13.84 | 13.85 | 13.60 | 13.60 | 54,639 | -0.07(-0.51%) |
Jun 21, 2010 | 13.90 | 13.90 | 13.63 | 13.67 | 53,695 | -0.11(-0.80%) |
Jun 18, 2010 | 13.56 | 13.78 | 13.56 | 13.78 | 26,735 | +0.33(+2.45%) |
Jun 17, 2010 | 13.48 | 13.48 | 13.45 | 13.45 | 319 | -0.10(-0.74%) |
Jun 16, 2010 | 13.49 | 13.55 | 13.49 | 13.55 | 12,441 | -0.05(-0.37%) |
Jun 15, 2010 | 13.25 | 13.60 | 13.22 | 13.60 | 8,322 | +0.88(+6.92%) |
Jun 14, 2010 | 12.81 | 12.95 | 12.68 | 12.72 | 8,631 | +0.26(+2.09%) |
Jun 11, 2010 | 12.44 | 12.55 | 12.37 | 12.46 | 2,102 | +0.31(+2.55%) |
Jun 10, 2010 | 12.12 | 12.15 | 12.00 | 12.15 | 5,309 | +0.75(+6.58%) |
Jun 09, 2010 | 11.76 | 11.76 | 11.40 | 11.40 | 1,439 | -0.26(-2.23%) |
Jun 08, 2010 | 11.47 | 11.66 | 11.34 | 11.66 | 3,956 | -0.05(-0.43%) |
Jun 07, 2010 | 11.94 | 11.99 | 11.71 | 11.71 | 11,265 | -0.19(-1.60%) |
Jun 04, 2010 | 12.22 | 12.27 | 11.90 | 11.90 | 5,308 | -0.90(-7.03%) |
Jun 03, 2010 | 13.00 | 13.00 | 12.74 | 12.80 | 2,174 | +0.55(+4.49%) |
Jun 02, 2010 | 12.02 | 12.25 | 12.02 | 12.25 | 2,901 | +0.25(+2.08%) |
Jun 01, 2010 | 11.70 | 12.11 | 11.70 | 12.00 | 3,245 | -0.07(-0.58%) |
May 28, 2010 | 12.14 | 12.35 | 12.07 | 12.07 | 4,825 | -0.07(-0.58%) |
May 27, 2010 | 11.73 | 12.14 | 11.71 | 12.14 | 5,954 | +0.96(+8.59%) |
May 26, 2010 | 11.47 | 11.52 | 11.16 | 11.18 | 7,136 | +0.13(+1.18%) |
May 25, 2010 | 10.75 | 11.10 | 10.67 | 11.05 | 10,308 | -0.26(-2.30%) |
May 24, 2010 | 11.38 | 11.56 | 11.31 | 11.31 | 9,916 | -0.58(-4.88%) |
May 21, 2010 | 11.53 | 11.93 | 11.47 | 11.89 | 5,464 | +0.19(+1.62%) |
May 20, 2010 | 11.77 | 11.91 | 11.45 | 11.70 | 5,732 | -0.25(-2.09%) |
May 19, 2010 | 11.97 | 12.03 | 11.74 | 11.95 | 15,352 | -0.45(-3.63%) |
May 18, 2010 | 12.57 | 12.57 | 12.20 | 12.40 | 13,980 | -0.12(-0.96%) |
May 17, 2010 | 12.62 | 12.62 | 12.18 | 12.52 | 29,972 | -0.38(-2.95%) |
May 14, 2010 | 13.00 | 13.03 | 12.72 | 12.90 | 5,583 | -0.43(-3.23%) |
May 13, 2010 | 13.58 | 13.59 | 13.33 | 13.33 | 6,924 | -0.37(-2.70%) |
May 12, 2010 | 13.71 | 13.71 | 13.58 | 13.70 | 2,934 | +0.31(+2.32%) |
May 11, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 1,600 | -0.16(-1.18%) |
May 10, 2010 | 13.61 | 13.61 | 13.52 | 13.55 | 2,429 | +0.91(+7.20%) |
May 07, 2010 | 12.94 | 12.98 | 12.50 | 12.64 | 6,193 | -0.38(-2.92%) |
May 06, 2010 | 13.70 | 13.70 | 12.70 | 13.02 | 93,238 | -0.68(-4.96%) |
May 05, 2010 | 13.83 | 13.84 | 13.70 | 13.70 | 301,655 | -1.20(-8.05%) |
May 04, 2010 | 15.17 | 15.17 | 14.83 | 14.90 | 195,212 | -1.00(-6.29%) |
May 03, 2010 | 15.73 | 16.00 | 15.73 | 15.90 | 11,156 | +0.17(+1.08%) |
Apr 30, 2010 | 15.90 | 15.95 | 15.73 | 15.73 | 86,255 | -0.12(-0.76%) |
Apr 29, 2010 | 15.75 | 15.85 | 15.75 | 15.85 | 8,243 | +0.45(+2.92%) |
Apr 28, 2010 | 15.57 | 15.57 | 15.25 | 15.40 | 4,400 | -0.35(-2.22%) |
Apr 27, 2010 | 16.01 | 16.01 | 15.66 | 15.75 | 4,461 | -0.60(-3.67%) |
Apr 26, 2010 | 16.34 | 16.43 | 16.34 | 16.35 | 650 | -0.18(-1.09%) |
Apr 23, 2010 | 16.32 | 16.53 | 16.32 | 16.53 | 816 | +0.50(+3.12%) |
Apr 22, 2010 | 16.00 | 16.03 | 15.80 | 16.03 | 7,176 | -0.36(-2.20%) |
Apr 21, 2010 | 16.40 | 16.47 | 16.34 | 16.39 | 4,190 | +0.03(+0.18%) |
Apr 20, 2010 | 16.20 | 16.36 | 16.20 | 16.36 | 3,977 | +0.06(+0.37%) |
Apr 19, 2010 | 15.87 | 16.34 | 15.87 | 16.30 | 26,513 | -0.40(-2.40%) |
Apr 16, 2010 | 17.05 | 17.05 | 16.70 | 16.70 | 8,437 | -0.81(-4.63%) |
Apr 15, 2010 | 17.45 | 17.51 | 17.43 | 17.51 | 7,600 | +0.38(+2.22%) |
Apr 14, 2010 | 17.04 | 17.21 | 17.04 | 17.13 | 2,185 | +0.33(+1.96%) |
Apr 13, 2010 | 17.01 | 17.02 | 16.80 | 16.80 | 1,368 | +0.22(+1.33%) |
Apr 12, 2010 | 16.61 | 16.61 | 16.54 | 16.58 | 3,530 | +0.15(+0.91%) |
Apr 09, 2010 | 16.43 | 16.43 | 16.43 | 16.43 | 721 | +0.53(+3.33%) |
Apr 08, 2010 | 15.74 | 15.90 | 15.74 | 15.90 | 4,030 | -0.30(-1.85%) |
Apr 06, 2010 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | -0.25(-1.52%) |
Apr 05, 2010 | 16.40 | 16.45 | 16.30 | 16.45 | 1,097 | -0.10(-0.60%) |