Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.49 | 11.72 | 11.45 | 11.49 | 775,037 | -0.01(-0.07%) |
Jun 29, 2010 | 11.79 | 11.79 | 11.50 | 11.50 | 2,112,701 | -0.51(-4.22%) |
Jun 25, 2010 | 11.92 | 12.09 | 11.84 | 12.01 | 2,159,123 | +0.16(+1.34%) |
Jun 24, 2010 | 11.68 | 12.05 | 11.59 | 11.85 | 841,997 | +0.06(+0.54%) |
Jun 23, 2010 | 11.80 | 11.94 | 11.62 | 11.79 | 737,829 | +0.01(+0.07%) |
Jun 22, 2010 | 12.13 | 12.24 | 11.76 | 11.78 | 1,001,061 | -0.30(-2.49%) |
Jun 21, 2010 | 12.22 | 12.24 | 12.04 | 12.08 | 832,778 | +0.02(+0.13%) |
Jun 18, 2010 | 12.09 | 12.14 | 11.96 | 12.06 | 718,324 | +0.04(+0.33%) |
Jun 17, 2010 | 12.17 | 12.21 | 11.89 | 12.02 | 699,941 | -0.14(-1.17%) |
Jun 16, 2010 | 12.03 | 12.33 | 11.96 | 12.17 | 1,175,215 | +0.04(+0.33%) |
Jun 15, 2010 | 11.97 | 12.14 | 11.94 | 12.13 | 613,155 | +0.22(+1.86%) |
Jun 14, 2010 | 11.94 | 12.09 | 11.88 | 11.90 | 816,618 | +0.12(+1.01%) |
Jun 11, 2010 | 11.81 | 12.00 | 11.68 | 11.79 | 1,145,054 | -0.14(-1.19%) |
Jun 10, 2010 | 11.73 | 11.93 | 11.72 | 11.93 | 685,780 | +0.36(+3.07%) |
Jun 09, 2010 | 11.69 | 11.83 | 11.52 | 11.57 | 930,520 | -0.04(-0.34%) |
Jun 08, 2010 | 11.52 | 11.64 | 11.33 | 11.61 | 1,436,757 | +0.11(+0.96%) |
Jun 07, 2010 | 11.94 | 11.98 | 11.49 | 11.50 | 1,756,103 | -0.44(-3.71%) |
Jun 04, 2010 | 11.87 | 12.07 | 11.73 | 11.94 | 1,999,626 | -0.15(-1.24%) |
Jun 03, 2010 | 12.12 | 12.23 | 12.06 | 12.09 | 1,785,073 | +0.06(+0.46%) |
Jun 02, 2010 | 12.05 | 12.13 | 11.94 | 12.04 | 2,090,334 | +0.09(+0.73%) |
Jun 01, 2010 | 12.21 | 12.32 | 11.94 | 11.95 | 3,211,937 | -0.34(-2.73%) |
May 28, 2010 | 12.34 | 12.40 | 12.13 | 12.29 | 1,683,197 | -0.05(-0.42%) |
May 27, 2010 | 12.47 | 12.51 | 12.20 | 12.34 | 1,511,627 | +0.13(+1.10%) |
May 26, 2010 | 12.41 | 12.58 | 12.13 | 12.21 | 2,057,247 | -0.15(-1.22%) |
May 25, 2010 | 12.13 | 12.38 | 12.07 | 12.36 | 1,542,417 | -0.02(-0.19%) |
May 24, 2010 | 12.46 | 12.66 | 12.38 | 12.38 | 658,855 | -0.12(-0.95%) |
May 21, 2010 | 12.30 | 12.68 | 12.17 | 12.50 | 949,651 | +0.03(+0.25%) |
May 20, 2010 | 12.57 | 12.96 | 12.44 | 12.47 | 1,209,218 | -0.72(-5.46%) |
May 19, 2010 | 13.17 | 13.29 | 12.98 | 13.19 | 611,792 | +0.03(+0.24%) |
May 18, 2010 | 13.41 | 13.48 | 13.10 | 13.15 | 903,853 | -0.11(-0.83%) |
May 17, 2010 | 13.24 | 13.38 | 12.88 | 13.26 | 750,775 | +0.11(+0.84%) |
May 14, 2010 | 13.26 | 13.28 | 13.01 | 13.15 | 634,116 | -0.17(-1.30%) |
May 13, 2010 | 13.32 | 13.49 | 13.19 | 13.33 | 1,252,650 | +0.04(+0.30%) |
May 12, 2010 | 12.88 | 13.40 | 12.85 | 13.29 | 1,745,677 | +0.48(+3.77%) |
May 11, 2010 | 12.88 | 13.00 | 12.71 | 12.81 | 783,285 | -0.04(-0.31%) |
May 10, 2010 | 12.59 | 12.85 | 12.57 | 12.85 | 784,203 | +0.53(+4.30%) |
May 07, 2010 | 12.42 | 12.45 | 12.02 | 12.32 | 1,472,747 | -0.10(-0.83%) |
May 06, 2010 | 12.66 | 12.82 | 11.84 | 12.42 | 656,744 | -0.29(-2.30%) |
May 05, 2010 | 12.82 | 12.97 | 12.68 | 12.71 | 567,045 | -0.19(-1.47%) |
May 04, 2010 | 13.17 | 13.17 | 12.82 | 12.90 | 751,045 | -0.43(-3.20%) |
May 03, 2010 | 13.11 | 13.34 | 13.06 | 13.33 | 630,154 | +0.27(+2.06%) |
Apr 30, 2010 | 13.26 | 13.45 | 13.06 | 13.06 | 813,429 | -0.18(-1.37%) |
Apr 29, 2010 | 13.00 | 13.27 | 13.00 | 13.24 | 930,202 | +0.23(+1.76%) |
Apr 28, 2010 | 13.24 | 13.34 | 12.99 | 13.01 | 633,181 | -0.17(-1.32%) |
Apr 27, 2010 | 13.36 | 13.56 | 13.15 | 13.19 | 610,288 | -0.25(-1.82%) |
Apr 26, 2010 | 13.43 | 13.56 | 13.41 | 13.43 | 766,741 | +0.00(+0.00%) |
Apr 23, 2010 | 13.34 | 13.48 | 13.29 | 13.43 | 1,367,117 | -0.11(-0.82%) |
Apr 22, 2010 | 13.38 | 13.58 | 13.25 | 13.54 | 970,966 | +0.10(+0.76%) |
Apr 21, 2010 | 13.08 | 13.46 | 13.04 | 13.44 | 923,885 | +0.39(+2.97%) |
Apr 20, 2010 | 13.26 | 13.44 | 12.76 | 13.05 | 1,697,897 | -0.10(-0.78%) |
Apr 19, 2010 | 12.73 | 13.41 | 12.71 | 13.15 | 2,538,478 | +0.40(+3.16%) |
Apr 16, 2010 | 12.92 | 12.92 | 12.66 | 12.75 | 1,067,811 | -0.16(-1.22%) |
Apr 15, 2010 | 12.81 | 13.13 | 12.81 | 12.91 | 1,561,915 | +0.14(+1.11%) |
Apr 14, 2010 | 12.80 | 12.82 | 12.67 | 12.77 | 779,171 | +0.04(+0.31%) |
Apr 13, 2010 | 12.57 | 12.75 | 12.35 | 12.73 | 1,749,871 | +0.08(+0.62%) |
Apr 12, 2010 | 12.85 | 12.85 | 12.62 | 12.65 | 790,968 | -0.15(-1.17%) |
Apr 09, 2010 | 12.91 | 13.14 | 12.76 | 12.80 | 804,630 | -0.14(-1.10%) |
Apr 08, 2010 | 12.88 | 13.07 | 12.88 | 12.94 | 662,538 | -0.02(-0.18%) |
Apr 07, 2010 | 12.91 | 13.00 | 12.74 | 12.96 | 740,275 | -0.02(-0.18%) |
Apr 06, 2010 | 12.91 | 13.07 | 12.82 | 12.99 | 471,286 | -0.02(-0.18%) |
Apr 05, 2010 | 13.04 | 13.07 | 12.88 | 13.01 | 409,221 | +0.03(+0.24%) |