Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.04 | 12.37 | 11.99 | 11.99 | 398,413 | -0.08(-0.66%) |
Jun 29, 2010 | 12.45 | 12.59 | 12.01 | 12.07 | 507,048 | -0.73(-5.70%) |
Jun 25, 2010 | 12.66 | 12.91 | 12.47 | 12.80 | 798,658 | +0.21(+1.67%) |
Jun 24, 2010 | 12.71 | 12.94 | 12.57 | 12.59 | 352,045 | -0.25(-1.95%) |
Jun 23, 2010 | 12.63 | 13.05 | 12.60 | 12.84 | 375,068 | +0.15(+1.18%) |
Jun 22, 2010 | 12.87 | 13.20 | 12.67 | 12.69 | 363,820 | -0.09(-0.70%) |
Jun 21, 2010 | 13.21 | 13.39 | 12.70 | 12.78 | 467,043 | -0.18(-1.39%) |
Jun 18, 2010 | 13.50 | 13.52 | 12.83 | 12.96 | 2,047,414 | -0.48(-3.57%) |
Jun 17, 2010 | 13.57 | 13.60 | 13.07 | 13.44 | 405,421 | +0.01(+0.07%) |
Jun 16, 2010 | 13.30 | 13.68 | 13.30 | 13.43 | 409,045 | +0.03(+0.22%) |
Jun 15, 2010 | 13.04 | 13.46 | 12.90 | 13.40 | 658,851 | +0.50(+3.88%) |
Jun 14, 2010 | 13.16 | 13.30 | 12.85 | 12.90 | 735,212 | -0.09(-0.69%) |
Jun 11, 2010 | 12.33 | 13.00 | 12.26 | 12.99 | 732,751 | +0.52(+4.13%) |
Jun 10, 2010 | 12.34 | 12.49 | 12.00 | 12.47 | 1,083,562 | +0.40(+3.36%) |
Jun 09, 2010 | 12.18 | 12.81 | 12.01 | 12.07 | 896,573 | +0.17(+1.43%) |
Jun 08, 2010 | 11.88 | 12.04 | 11.78 | 11.90 | 1,270,939 | +0.04(+0.34%) |
Jun 07, 2010 | 12.41 | 12.51 | 11.80 | 11.86 | 864,923 | -0.52(-4.20%) |
Jun 04, 2010 | 13.06 | 13.26 | 12.38 | 12.38 | 1,241,981 | -1.12(-8.30%) |
Jun 03, 2010 | 13.36 | 13.52 | 13.00 | 13.50 | 586,122 | +0.20(+1.50%) |
Jun 02, 2010 | 13.04 | 13.30 | 12.60 | 13.30 | 1,155,212 | +0.40(+3.10%) |
Jun 01, 2010 | 13.07 | 13.39 | 12.87 | 12.90 | 595,400 | -0.33(-2.49%) |
May 28, 2010 | 13.05 | 13.41 | 12.69 | 13.23 | 855,094 | +0.18(+1.38%) |
May 27, 2010 | 12.93 | 13.05 | 12.64 | 13.05 | 399,349 | +0.48(+3.82%) |
May 26, 2010 | 12.75 | 13.11 | 12.53 | 12.57 | 540,152 | -0.12(-0.95%) |
May 25, 2010 | 12.13 | 12.76 | 11.85 | 12.69 | 724,803 | +0.18(+1.44%) |
May 24, 2010 | 12.71 | 13.02 | 12.49 | 12.51 | 374,713 | -0.25(-1.96%) |
May 21, 2010 | 12.06 | 13.05 | 12.01 | 12.76 | 1,163,046 | +0.48(+3.91%) |
May 20, 2010 | 12.20 | 12.81 | 12.06 | 12.28 | 890,941 | -0.78(-5.97%) |
May 19, 2010 | 13.12 | 13.53 | 12.80 | 13.06 | 703,726 | -0.08(-0.61%) |
May 18, 2010 | 13.02 | 13.66 | 12.86 | 13.14 | 1,805,026 | +0.26(+2.02%) |
May 17, 2010 | 12.73 | 13.04 | 12.48 | 12.88 | 822,705 | +0.23(+1.82%) |
May 14, 2010 | 13.06 | 13.06 | 12.33 | 12.65 | 820,042 | -0.53(-4.02%) |
May 13, 2010 | 13.00 | 13.45 | 13.00 | 13.18 | 987,412 | +0.17(+1.31%) |
May 12, 2010 | 12.77 | 13.04 | 12.61 | 13.01 | 847,259 | +0.25(+1.96%) |
May 11, 2010 | 12.81 | 13.00 | 11.66 | 12.76 | 1,185,132 | +0.56(+4.59%) |
May 10, 2010 | 11.95 | 12.23 | 11.18 | 12.20 | 1,545,233 | +1.59(+14.99%) |
May 07, 2010 | 11.46 | 11.60 | 10.50 | 10.61 | 1,331,187 | -0.95(-8.22%) |
May 06, 2010 | 11.99 | 12.25 | 10.25 | 11.56 | 1,063,159 | -0.48(-3.99%) |
May 05, 2010 | 12.10 | 12.71 | 11.51 | 12.04 | 1,402,972 | -0.74(-5.79%) |
May 04, 2010 | 12.84 | 12.84 | 12.56 | 12.78 | 1,339,599 | -0.26(-1.99%) |
May 03, 2010 | 12.63 | 13.07 | 12.63 | 13.04 | 822,418 | +0.44(+3.49%) |
Apr 30, 2010 | 12.33 | 12.78 | 12.29 | 12.60 | 788,408 | +0.22(+1.78%) |
Apr 29, 2010 | 12.03 | 12.43 | 11.89 | 12.38 | 493,697 | +0.45(+3.77%) |
Apr 28, 2010 | 11.41 | 12.04 | 11.27 | 11.93 | 793,915 | +0.61(+5.39%) |
Apr 27, 2010 | 11.55 | 11.69 | 11.15 | 11.32 | 484,746 | -0.30(-2.58%) |
Apr 26, 2010 | 11.71 | 11.81 | 11.61 | 11.62 | 222,225 | -0.07(-0.60%) |
Apr 23, 2010 | 11.45 | 11.71 | 11.45 | 11.69 | 354,538 | +0.28(+2.45%) |
Apr 22, 2010 | 11.23 | 11.43 | 10.85 | 11.41 | 460,628 | +0.06(+0.53%) |
Apr 21, 2010 | 11.59 | 11.65 | 11.25 | 11.35 | 368,130 | -0.13(-1.13%) |
Apr 20, 2010 | 11.43 | 11.55 | 11.26 | 11.48 | 399,454 | +0.09(+0.79%) |
Apr 19, 2010 | 11.46 | 11.60 | 11.11 | 11.39 | 693,960 | -0.13(-1.13%) |
Apr 16, 2010 | 11.96 | 12.00 | 11.40 | 11.52 | 933,674 | -0.45(-3.76%) |
Apr 15, 2010 | 12.05 | 12.24 | 11.88 | 11.97 | 558,111 | -0.03(-0.25%) |
Apr 14, 2010 | 12.10 | 12.15 | 11.94 | 12.00 | 503,942 | -0.05(-0.41%) |
Apr 13, 2010 | 11.67 | 12.17 | 11.60 | 12.05 | 752,681 | +0.42(+3.61%) |
Apr 12, 2010 | 11.59 | 11.90 | 11.50 | 11.63 | 555,409 | +0.09(+0.78%) |
Apr 09, 2010 | 11.73 | 11.80 | 11.39 | 11.54 | 336,714 | -0.16(-1.37%) |
Apr 08, 2010 | 11.51 | 11.79 | 11.29 | 11.70 | 320,061 | +0.16(+1.39%) |
Apr 07, 2010 | 11.81 | 12.04 | 11.41 | 11.54 | 766,978 | -0.32(-2.70%) |
Apr 06, 2010 | 12.14 | 12.14 | 11.83 | 11.86 | 640,280 | -0.37(-3.03%) |
Apr 05, 2010 | 12.00 | 12.31 | 11.95 | 12.23 | 417,750 | +0.25(+2.09%) |