Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.68 | 12.83 | 12.00 | 12.11 | 329,273 | -0.54(-4.28%) |
Jun 29, 2010 | 13.20 | 13.27 | 12.46 | 12.65 | 437,299 | -0.63(-4.75%) |
Jun 25, 2010 | 13.40 | 13.40 | 12.84 | 13.28 | 876,094 | -0.05(-0.37%) |
Jun 24, 2010 | 13.71 | 13.82 | 13.18 | 13.33 | 302,176 | -0.44(-3.22%) |
Jun 23, 2010 | 13.99 | 14.06 | 13.63 | 13.77 | 235,743 | -0.24(-1.69%) |
Jun 22, 2010 | 14.03 | 14.29 | 13.87 | 14.01 | 454,064 | +0.00(+0.00%) |
Jun 21, 2010 | 14.21 | 14.82 | 13.80 | 14.01 | 670,287 | -0.05(-0.35%) |
Jun 18, 2010 | 13.90 | 14.08 | 13.72 | 14.06 | 451,690 | +0.24(+1.71%) |
Jun 17, 2010 | 14.10 | 14.14 | 13.52 | 13.82 | 348,324 | -0.13(-0.92%) |
Jun 16, 2010 | 13.85 | 14.08 | 13.69 | 13.95 | 386,184 | -0.09(-0.65%) |
Jun 15, 2010 | 13.23 | 14.13 | 13.14 | 14.04 | 400,897 | +0.98(+7.48%) |
Jun 14, 2010 | 13.04 | 13.60 | 12.98 | 13.06 | 534,285 | +0.14(+1.07%) |
Jun 11, 2010 | 12.10 | 12.96 | 12.02 | 12.93 | 447,656 | +0.58(+4.71%) |
Jun 10, 2010 | 11.99 | 12.37 | 11.85 | 12.35 | 487,095 | +0.65(+5.56%) |
Jun 09, 2010 | 11.74 | 12.21 | 11.59 | 11.70 | 788,898 | +0.05(+0.42%) |
Jun 08, 2010 | 11.70 | 11.86 | 11.17 | 11.65 | 723,823 | +0.05(+0.43%) |
Jun 07, 2010 | 12.69 | 12.78 | 11.51 | 11.60 | 752,455 | -1.00(-7.98%) |
Jun 04, 2010 | 12.73 | 12.98 | 12.50 | 12.60 | 1,299,828 | -0.21(-1.62%) |
Jun 03, 2010 | 12.41 | 12.90 | 12.41 | 12.81 | 556,970 | +0.34(+2.77%) |
Jun 02, 2010 | 12.05 | 12.50 | 11.90 | 12.46 | 393,758 | +0.55(+4.63%) |
Jun 01, 2010 | 12.00 | 12.54 | 11.81 | 11.91 | 723,929 | -0.27(-2.19%) |
May 28, 2010 | 12.35 | 12.37 | 11.92 | 12.18 | 332,372 | -0.17(-1.36%) |
May 27, 2010 | 12.05 | 12.36 | 11.90 | 12.35 | 491,614 | +0.63(+5.38%) |
May 26, 2010 | 11.39 | 12.12 | 11.36 | 11.71 | 785,652 | +0.38(+3.39%) |
May 25, 2010 | 11.18 | 11.40 | 10.77 | 11.33 | 602,640 | -0.43(-3.68%) |
May 24, 2010 | 11.94 | 12.30 | 11.72 | 11.76 | 541,464 | -0.23(-1.89%) |
May 21, 2010 | 11.13 | 12.23 | 11.02 | 11.99 | 924,862 | +0.58(+5.10%) |
May 20, 2010 | 11.23 | 11.71 | 11.12 | 11.41 | 604,783 | -0.45(-3.82%) |
May 19, 2010 | 12.33 | 12.55 | 11.60 | 11.86 | 663,797 | -0.48(-3.91%) |
May 18, 2010 | 12.69 | 13.14 | 12.26 | 12.35 | 538,158 | -0.13(-1.03%) |
May 17, 2010 | 12.81 | 13.05 | 12.23 | 12.47 | 654,249 | -0.25(-1.94%) |
May 14, 2010 | 13.16 | 13.16 | 12.33 | 12.72 | 472,719 | -0.56(-4.23%) |
May 13, 2010 | 12.95 | 13.41 | 12.90 | 13.28 | 1,030,102 | +0.33(+2.51%) |
May 12, 2010 | 12.85 | 13.07 | 12.67 | 12.96 | 859,325 | +0.13(+1.00%) |
May 11, 2010 | 12.69 | 13.12 | 12.16 | 12.83 | 987,057 | +0.32(+2.52%) |
May 10, 2010 | 12.60 | 12.97 | 12.41 | 12.51 | 875,253 | +0.66(+5.57%) |
May 07, 2010 | 12.78 | 12.81 | 11.74 | 11.85 | 907,568 | -0.89(-6.96%) |
May 06, 2010 | 13.47 | 13.61 | 10.97 | 12.74 | 1,439,559 | -0.78(-5.76%) |
May 05, 2010 | 13.82 | 14.03 | 13.41 | 13.52 | 531,489 | -0.50(-3.58%) |
May 04, 2010 | 14.82 | 14.99 | 13.86 | 14.02 | 675,928 | -1.05(-6.99%) |
May 03, 2010 | 14.62 | 15.10 | 14.54 | 15.07 | 583,760 | +0.57(+3.94%) |
Apr 30, 2010 | 16.04 | 16.18 | 14.50 | 14.50 | 700,477 | -1.46(-9.14%) |
Apr 29, 2010 | 15.89 | 15.98 | 15.53 | 15.96 | 197,876 | +0.16(+1.00%) |
Apr 28, 2010 | 15.76 | 16.08 | 15.43 | 15.80 | 423,606 | +0.13(+0.82%) |
Apr 27, 2010 | 15.79 | 16.25 | 15.53 | 15.68 | 376,010 | -0.16(-1.00%) |
Apr 26, 2010 | 16.13 | 16.30 | 15.82 | 15.83 | 323,259 | -0.34(-2.13%) |
Apr 23, 2010 | 17.05 | 17.17 | 16.05 | 16.18 | 760,661 | -1.00(-5.79%) |
Apr 22, 2010 | 16.14 | 17.18 | 15.86 | 17.17 | 547,567 | +0.90(+5.51%) |
Apr 21, 2010 | 15.99 | 16.31 | 15.85 | 16.28 | 280,226 | +0.27(+1.66%) |
Apr 20, 2010 | 15.68 | 16.05 | 15.68 | 16.01 | 376,395 | +0.44(+2.85%) |
Apr 19, 2010 | 16.07 | 16.07 | 15.23 | 15.57 | 375,512 | -0.50(-3.13%) |
Apr 16, 2010 | 16.65 | 16.66 | 15.98 | 16.07 | 483,804 | -0.61(-3.66%) |
Apr 15, 2010 | 16.66 | 16.75 | 16.50 | 16.68 | 192,221 | -0.05(-0.29%) |
Apr 14, 2010 | 15.90 | 16.74 | 15.90 | 16.73 | 470,827 | +1.05(+6.73%) |
Apr 13, 2010 | 15.09 | 15.79 | 15.09 | 15.68 | 360,925 | +0.57(+3.78%) |
Apr 12, 2010 | 15.06 | 15.25 | 14.74 | 15.10 | 405,757 | +0.05(+0.33%) |
Apr 09, 2010 | 15.09 | 15.22 | 14.94 | 15.06 | 220,301 | -0.05(-0.33%) |
Apr 08, 2010 | 15.59 | 15.59 | 14.98 | 15.10 | 308,306 | -0.59(-3.77%) |
Apr 07, 2010 | 15.73 | 15.74 | 15.49 | 15.70 | 161,184 | -0.10(-0.62%) |
Apr 06, 2010 | 15.68 | 15.84 | 15.59 | 15.79 | 207,090 | -0.02(-0.12%) |
Apr 05, 2010 | 15.96 | 16.04 | 15.76 | 15.81 | 348,704 | -0.15(-0.93%) |