Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.49 | 12.70 | 12.24 | 12.26 | 199,041 | -0.20(-1.61%) |
Jun 29, 2010 | 12.89 | 13.25 | 12.24 | 12.46 | 633,800 | -1.20(-8.78%) |
Jun 25, 2010 | 12.96 | 13.75 | 12.74 | 13.66 | 458,295 | +0.75(+5.81%) |
Jun 24, 2010 | 12.95 | 13.13 | 12.78 | 12.91 | 170,780 | -0.12(-0.92%) |
Jun 23, 2010 | 12.79 | 13.25 | 12.42 | 13.03 | 289,452 | +0.26(+2.04%) |
Jun 22, 2010 | 13.52 | 13.63 | 12.72 | 12.77 | 280,064 | -0.66(-4.91%) |
Jun 21, 2010 | 14.45 | 14.45 | 13.34 | 13.43 | 293,268 | -0.75(-5.29%) |
Jun 18, 2010 | 15.00 | 15.00 | 14.02 | 14.18 | 685,619 | -0.82(-5.47%) |
Jun 17, 2010 | 14.76 | 15.25 | 14.65 | 15.00 | 290,122 | +0.26(+1.76%) |
Jun 16, 2010 | 13.69 | 14.86 | 13.61 | 14.74 | 289,902 | +0.89(+6.43%) |
Jun 15, 2010 | 14.00 | 14.08 | 13.80 | 13.85 | 199,963 | -0.06(-0.43%) |
Jun 14, 2010 | 13.85 | 14.40 | 13.85 | 13.91 | 189,115 | +0.16(+1.16%) |
Jun 11, 2010 | 12.88 | 13.75 | 12.65 | 13.75 | 312,875 | +0.67(+5.12%) |
Jun 10, 2010 | 12.59 | 13.12 | 12.49 | 13.08 | 181,520 | +0.74(+6.00%) |
Jun 09, 2010 | 12.64 | 12.69 | 12.10 | 12.34 | 190,003 | -0.14(-1.12%) |
Jun 08, 2010 | 12.50 | 12.74 | 12.08 | 12.48 | 243,745 | +0.03(+0.24%) |
Jun 07, 2010 | 13.08 | 13.15 | 12.44 | 12.45 | 241,565 | -0.58(-4.45%) |
Jun 04, 2010 | 13.52 | 13.75 | 12.95 | 13.03 | 367,584 | -0.88(-6.33%) |
Jun 03, 2010 | 13.54 | 13.94 | 13.31 | 13.91 | 133,770 | +0.30(+2.20%) |
Jun 02, 2010 | 13.26 | 13.67 | 13.16 | 13.61 | 282,605 | +0.47(+3.58%) |
Jun 01, 2010 | 13.19 | 13.50 | 12.90 | 13.14 | 368,796 | -0.13(-0.98%) |
May 28, 2010 | 12.90 | 13.42 | 12.70 | 13.27 | 449,267 | +0.37(+2.87%) |
May 27, 2010 | 12.46 | 12.93 | 12.43 | 12.90 | 195,137 | +0.66(+5.39%) |
May 26, 2010 | 12.45 | 12.78 | 12.18 | 12.24 | 261,711 | -0.17(-1.37%) |
May 25, 2010 | 11.56 | 12.49 | 11.56 | 12.41 | 298,140 | +0.57(+4.81%) |
May 24, 2010 | 12.00 | 12.13 | 11.76 | 11.84 | 163,355 | -0.12(-1.00%) |
May 21, 2010 | 11.81 | 12.17 | 11.54 | 11.96 | 626,635 | +0.03(+0.25%) |
May 20, 2010 | 12.10 | 12.73 | 11.11 | 11.93 | 493,390 | -0.99(-7.66%) |
May 19, 2010 | 13.19 | 13.26 | 12.74 | 12.92 | 175,497 | -0.26(-1.97%) |
May 18, 2010 | 13.41 | 13.69 | 13.09 | 13.18 | 191,954 | -0.07(-0.53%) |
May 17, 2010 | 13.38 | 13.55 | 12.77 | 13.25 | 152,112 | -0.03(-0.23%) |
May 14, 2010 | 13.69 | 13.75 | 12.92 | 13.28 | 322,607 | -0.48(-3.49%) |
May 13, 2010 | 14.15 | 14.16 | 13.37 | 13.76 | 614,150 | -0.06(-0.43%) |
May 12, 2010 | 12.53 | 13.97 | 12.42 | 13.82 | 577,937 | +1.35(+10.83%) |
May 11, 2010 | 12.52 | 12.79 | 11.56 | 12.47 | 273,165 | +0.70(+5.95%) |
May 10, 2010 | 11.86 | 12.59 | 11.51 | 11.77 | 442,025 | +0.78(+7.10%) |
May 07, 2010 | 12.34 | 12.54 | 10.92 | 10.99 | 679,610 | -1.46(-11.73%) |
May 06, 2010 | 13.79 | 13.86 | 10.77 | 12.45 | 826,696 | -1.44(-10.37%) |
May 05, 2010 | 13.93 | 14.18 | 13.44 | 13.89 | 288,776 | +0.01(+0.07%) |
May 04, 2010 | 14.26 | 14.30 | 13.87 | 13.88 | 272,075 | -0.56(-3.88%) |
May 03, 2010 | 13.90 | 14.50 | 13.87 | 14.44 | 193,128 | +0.56(+4.03%) |
Apr 30, 2010 | 14.24 | 14.53 | 13.88 | 13.88 | 146,162 | -0.32(-2.25%) |
Apr 29, 2010 | 13.99 | 14.26 | 13.82 | 14.20 | 201,204 | +0.33(+2.38%) |
Apr 28, 2010 | 13.61 | 13.96 | 13.42 | 13.87 | 436,982 | +0.26(+1.91%) |
Apr 27, 2010 | 13.75 | 14.20 | 13.48 | 13.61 | 337,824 | -0.22(-1.59%) |
Apr 26, 2010 | 14.19 | 14.31 | 13.79 | 13.83 | 245,614 | -0.38(-2.67%) |
Apr 23, 2010 | 14.10 | 14.40 | 13.98 | 14.21 | 233,423 | +0.12(+0.85%) |
Apr 22, 2010 | 14.70 | 14.73 | 14.03 | 14.09 | 338,100 | -0.77(-5.18%) |
Apr 21, 2010 | 14.91 | 15.08 | 14.71 | 14.86 | 279,646 | +0.00(+0.00%) |
Apr 20, 2010 | 14.70 | 14.95 | 14.52 | 14.86 | 163,250 | +0.26(+1.78%) |
Apr 19, 2010 | 15.00 | 15.25 | 14.54 | 14.60 | 235,840 | -0.51(-3.38%) |
Apr 16, 2010 | 15.00 | 15.16 | 14.54 | 15.11 | 266,485 | +0.12(+0.80%) |
Apr 15, 2010 | 14.83 | 15.13 | 14.83 | 14.99 | 133,740 | +0.19(+1.28%) |
Apr 14, 2010 | 14.70 | 14.82 | 14.46 | 14.80 | 213,720 | +0.12(+0.82%) |
Apr 13, 2010 | 14.48 | 14.75 | 14.34 | 14.68 | 194,541 | +0.20(+1.38%) |
Apr 12, 2010 | 14.65 | 14.78 | 14.37 | 14.48 | 139,605 | -0.17(-1.16%) |
Apr 09, 2010 | 14.86 | 14.86 | 14.60 | 14.65 | 214,304 | -0.21(-1.41%) |
Apr 08, 2010 | 14.63 | 14.91 | 14.51 | 14.86 | 101,059 | +0.15(+1.02%) |
Apr 07, 2010 | 14.72 | 15.09 | 14.51 | 14.71 | 269,467 | +0.02(+0.14%) |
Apr 06, 2010 | 14.82 | 14.99 | 14.65 | 14.69 | 152,726 | -0.23(-1.54%) |
Apr 05, 2010 | 15.17 | 15.25 | 14.82 | 14.92 | 291,391 | -0.20(-1.32%) |