Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.60 | 13.11 | 12.36 | 12.60 | 846 | +0.24(+1.94%) |
Jun 29, 2010 | 12.42 | 12.62 | 12.32 | 12.36 | 57,246 | -0.63(-4.88%) |
Jun 25, 2010 | 13.00 | 13.03 | 11.98 | 13.00 | 1,190,259 | +0.33(+2.62%) |
Jun 24, 2010 | 12.72 | 12.73 | 12.54 | 12.67 | 91,762 | -0.05(-0.39%) |
Jun 23, 2010 | 12.84 | 12.84 | 12.59 | 12.72 | 62,838 | -0.13(-1.04%) |
Jun 22, 2010 | 12.65 | 12.88 | 12.60 | 12.85 | 75,788 | +0.20(+1.56%) |
Jun 21, 2010 | 12.57 | 12.80 | 12.57 | 12.65 | 94,561 | +0.25(+2.05%) |
Jun 18, 2010 | 12.40 | 12.79 | 12.31 | 12.40 | 144,366 | -0.27(-2.12%) |
Jun 17, 2010 | 12.62 | 12.74 | 12.54 | 12.67 | 22,719 | +0.00(+0.00%) |
Jun 16, 2010 | 12.77 | 12.84 | 12.64 | 12.67 | 12,903 | -0.04(-0.33%) |
Jun 15, 2010 | 12.64 | 12.76 | 12.60 | 12.71 | 12,918 | +0.01(+0.11%) |
Jun 14, 2010 | 12.52 | 12.73 | 12.48 | 12.69 | 123,612 | +0.24(+1.92%) |
Jun 11, 2010 | 12.52 | 12.60 | 12.38 | 12.45 | 15,030 | +0.01(+0.06%) |
Jun 10, 2010 | 12.42 | 12.73 | 12.42 | 12.45 | 36,299 | -0.05(-0.40%) |
Jun 09, 2010 | 12.41 | 12.69 | 12.41 | 12.50 | 10,813 | -0.03(-0.23%) |
Jun 08, 2010 | 12.59 | 12.73 | 12.46 | 12.53 | 11,910 | -0.20(-1.61%) |
Jun 07, 2010 | 12.69 | 12.77 | 12.67 | 12.73 | 25,664 | +0.07(+0.56%) |
Jun 04, 2010 | 12.66 | 12.74 | 12.65 | 12.66 | 22,448 | -0.07(-0.55%) |
Jun 03, 2010 | 12.64 | 12.80 | 12.64 | 12.73 | 17,032 | -0.02(-0.17%) |
Jun 02, 2010 | 12.62 | 12.75 | 12.62 | 12.75 | 5,104 | +0.09(+0.72%) |
Jun 01, 2010 | 12.59 | 12.75 | 12.41 | 12.66 | 33,037 | -0.04(-0.28%) |
May 28, 2010 | 12.69 | 12.69 | 12.64 | 12.69 | 29,334 | +0.03(+0.22%) |
May 27, 2010 | 12.73 | 12.75 | 12.42 | 12.67 | 68,252 | -0.08(-0.61%) |
May 26, 2010 | 12.69 | 12.83 | 12.34 | 12.74 | 278,646 | +0.32(+2.61%) |
May 25, 2010 | 12.33 | 12.62 | 12.32 | 12.42 | 59,001 | -0.16(-1.29%) |
May 24, 2010 | 12.52 | 12.90 | 12.52 | 12.58 | 38,000 | +0.13(+1.08%) |
May 21, 2010 | 12.81 | 12.94 | 12.38 | 12.45 | 94,204 | -0.38(-2.97%) |
May 20, 2010 | 13.12 | 13.20 | 12.72 | 12.83 | 118,539 | -0.47(-3.55%) |
May 19, 2010 | 13.44 | 13.67 | 13.30 | 13.30 | 19,566 | -0.05(-0.37%) |
May 18, 2010 | 13.82 | 13.82 | 12.98 | 13.35 | 160,263 | -0.36(-2.62%) |
May 17, 2010 | 14.11 | 14.13 | 13.61 | 13.71 | 33,137 | -0.32(-2.31%) |
May 14, 2010 | 14.03 | 14.24 | 14.03 | 14.03 | 7,798 | -0.11(-0.80%) |
May 13, 2010 | 14.18 | 14.24 | 14.11 | 14.15 | 11,768 | +0.04(+0.30%) |
May 12, 2010 | 13.93 | 14.36 | 13.60 | 14.11 | 27,153 | +0.11(+0.76%) |
May 11, 2010 | 14.10 | 14.13 | 13.90 | 14.00 | 18,574 | -0.11(-0.75%) |
May 10, 2010 | 14.13 | 14.15 | 14.08 | 14.11 | 22,545 | +0.23(+1.63%) |
May 07, 2010 | 13.70 | 13.93 | 13.70 | 13.88 | 59,886 | +0.16(+1.13%) |
May 06, 2010 | 13.72 | 14.15 | 13.72 | 13.72 | 141 | -0.19(-1.37%) |
May 05, 2010 | 13.90 | 14.15 | 13.85 | 13.91 | 65,854 | -0.11(-0.80%) |
May 04, 2010 | 13.86 | 14.11 | 13.86 | 14.03 | 81,080 | +0.13(+0.96%) |
May 03, 2010 | 13.99 | 14.06 | 13.83 | 13.89 | 38,577 | -0.11(-0.76%) |
Apr 30, 2010 | 14.10 | 14.11 | 13.72 | 14.00 | 79,262 | -0.11(-0.80%) |
Apr 29, 2010 | 14.14 | 14.21 | 13.97 | 14.11 | 32,646 | +0.04(+0.30%) |
Apr 28, 2010 | 14.28 | 14.28 | 14.07 | 14.07 | 42,554 | +0.01(+0.05%) |
Apr 27, 2010 | 14.11 | 14.30 | 13.99 | 14.06 | 66,146 | -0.04(-0.25%) |
Apr 26, 2010 | 13.84 | 14.15 | 13.82 | 14.10 | 127,846 | +0.18(+1.32%) |
Apr 23, 2010 | 14.32 | 14.32 | 13.91 | 13.91 | 79,439 | -0.18(-1.25%) |
Apr 22, 2010 | 13.96 | 14.13 | 13.75 | 14.09 | 79,119 | +0.10(+0.71%) |
Apr 21, 2010 | 14.11 | 14.13 | 13.75 | 13.99 | 331,427 | -0.11(-0.80%) |
Apr 20, 2010 | 14.25 | 14.34 | 14.11 | 14.11 | 213,980 | -0.14(-0.99%) |
Apr 19, 2010 | 14.60 | 14.60 | 14.21 | 14.25 | 351,027 | -0.21(-1.46%) |