Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.21 | 11.34 | 11.08 | 11.11 | 333 | -0.16(-1.43%) |
Jun 29, 2010 | 11.27 | 11.56 | 11.20 | 11.27 | 351 | -0.41(-3.53%) |
Jun 25, 2010 | 11.68 | 11.73 | 11.41 | 11.68 | 1,422,511 | +0.03(+0.30%) |
Jun 24, 2010 | 11.65 | 11.82 | 11.55 | 11.65 | 803,666 | -0.05(-0.41%) |
Jun 23, 2010 | 11.78 | 11.81 | 11.58 | 11.70 | 709,030 | -0.08(-0.70%) |
Jun 22, 2010 | 11.72 | 11.93 | 11.60 | 11.78 | 1,028,431 | +0.10(+0.86%) |
Jun 21, 2010 | 11.95 | 12.08 | 11.62 | 11.68 | 438,210 | -0.08(-0.67%) |
Jun 18, 2010 | 11.76 | 11.88 | 11.71 | 11.76 | 466,051 | +0.02(+0.15%) |
Jun 17, 2010 | 11.68 | 11.78 | 11.60 | 11.74 | 644,125 | +0.05(+0.45%) |
Jun 16, 2010 | 11.57 | 11.71 | 11.55 | 11.69 | 588,496 | +0.00(+0.04%) |
Jun 15, 2010 | 11.47 | 11.70 | 11.37 | 11.68 | 345,325 | +0.28(+2.44%) |
Jun 14, 2010 | 11.42 | 11.73 | 11.38 | 11.41 | 714,184 | +0.02(+0.19%) |
Jun 11, 2010 | 11.14 | 11.40 | 11.11 | 11.38 | 358,972 | +0.13(+1.12%) |
Jun 10, 2010 | 11.10 | 11.29 | 11.01 | 11.26 | 542,749 | +0.34(+3.15%) |
Jun 09, 2010 | 11.18 | 11.21 | 10.87 | 10.91 | 661,832 | -0.17(-1.53%) |
Jun 08, 2010 | 10.83 | 11.11 | 10.76 | 11.08 | 1,038,280 | +0.26(+2.37%) |
Jun 07, 2010 | 10.97 | 11.03 | 10.81 | 10.83 | 660,153 | -0.07(-0.60%) |
Jun 04, 2010 | 10.89 | 11.29 | 10.87 | 10.89 | 909,597 | -0.64(-5.54%) |
Jun 03, 2010 | 11.53 | 11.61 | 11.42 | 11.53 | 1,020,575 | -0.04(-0.34%) |
Jun 02, 2010 | 11.33 | 11.60 | 11.29 | 11.57 | 1,394,612 | +0.29(+2.54%) |
Jun 01, 2010 | 11.38 | 11.60 | 11.26 | 11.28 | 1,838,827 | -0.05(-0.46%) |
May 28, 2010 | 11.34 | 11.49 | 11.18 | 11.34 | 1,321,291 | +0.08(+0.69%) |
May 27, 2010 | 10.73 | 11.27 | 10.71 | 11.26 | 719,919 | +0.76(+7.25%) |
May 26, 2010 | 10.54 | 10.72 | 10.45 | 10.50 | 777,821 | -0.03(-0.33%) |
May 25, 2010 | 10.15 | 10.55 | 10.10 | 10.53 | 1,235,902 | -0.05(-0.45%) |
May 24, 2010 | 10.89 | 10.94 | 10.58 | 10.58 | 785,091 | -0.36(-3.30%) |
May 21, 2010 | 10.63 | 10.95 | 10.54 | 10.94 | 1,171,868 | +0.12(+1.08%) |
May 20, 2010 | 10.84 | 11.05 | 10.81 | 10.82 | 1,708,719 | -0.57(-5.00%) |
May 19, 2010 | 11.35 | 11.56 | 11.21 | 11.39 | 1,232,748 | +0.00(+0.00%) |
May 18, 2010 | 11.60 | 11.70 | 11.35 | 11.39 | 37,268 | -0.03(-0.27%) |
May 17, 2010 | 11.51 | 11.62 | 11.12 | 11.42 | 647,339 | -0.04(-0.34%) |
May 14, 2010 | 11.46 | 11.78 | 11.36 | 11.46 | 651,940 | -0.39(-3.30%) |
May 13, 2010 | 11.91 | 11.97 | 11.81 | 11.85 | 380,144 | -0.06(-0.51%) |
May 12, 2010 | 11.70 | 11.96 | 11.68 | 11.91 | 521,994 | +0.24(+2.09%) |
May 11, 2010 | 11.84 | 11.87 | 11.65 | 11.67 | 778,157 | -0.13(-1.07%) |
May 10, 2010 | 11.62 | 11.81 | 11.58 | 11.80 | 924,518 | +0.63(+5.69%) |
May 07, 2010 | 11.32 | 11.48 | 10.93 | 11.16 | 1,364,256 | -0.20(-1.80%) |
May 06, 2010 | 11.81 | 12.02 | 10.99 | 11.37 | 1,433,671 | -0.41(-3.46%) |
May 05, 2010 | 11.82 | 11.96 | 11.71 | 11.77 | 883,278 | -0.18(-1.50%) |
May 04, 2010 | 12.47 | 12.57 | 11.89 | 11.95 | 736,317 | -0.65(-5.14%) |
May 03, 2010 | 12.39 | 12.84 | 12.39 | 12.60 | 852,711 | +0.38(+3.09%) |
Apr 30, 2010 | 12.34 | 12.51 | 12.19 | 12.22 | 697,981 | -0.13(-1.09%) |
Apr 29, 2010 | 12.01 | 12.37 | 11.95 | 12.36 | 1,006,222 | +0.42(+3.49%) |
Apr 28, 2010 | 11.97 | 12.13 | 11.88 | 11.94 | 649,791 | +0.03(+0.22%) |
Apr 27, 2010 | 12.31 | 12.34 | 11.90 | 11.91 | 460,238 | -0.53(-4.26%) |
Apr 26, 2010 | 12.48 | 12.55 | 12.40 | 12.44 | 305,420 | -0.02(-0.14%) |
Apr 23, 2010 | 12.27 | 12.47 | 12.27 | 12.46 | 381,580 | +0.13(+1.06%) |
Apr 22, 2010 | 12.14 | 12.34 | 12.08 | 12.33 | 364,710 | +0.11(+0.93%) |
Apr 21, 2010 | 12.24 | 12.37 | 12.11 | 12.22 | 371,186 | -0.09(-0.71%) |
Apr 20, 2010 | 12.38 | 12.39 | 12.21 | 12.31 | 402,032 | -0.03(-0.28%) |
Apr 19, 2010 | 12.13 | 12.39 | 12.07 | 12.34 | 716,102 | +0.13(+1.07%) |
Apr 16, 2010 | 12.23 | 12.34 | 12.05 | 12.21 | 694,387 | -0.06(-0.50%) |
Apr 15, 2010 | 12.20 | 12.30 | 12.17 | 12.27 | 505,533 | +0.01(+0.11%) |
Apr 14, 2010 | 12.30 | 12.35 | 12.23 | 12.26 | 678,118 | -0.02(-0.14%) |
Apr 13, 2010 | 12.15 | 12.28 | 12.06 | 12.28 | 346,982 | +0.13(+1.11%) |
Apr 12, 2010 | 12.09 | 12.15 | 12.00 | 12.14 | 218,147 | +0.10(+0.87%) |
Apr 09, 2010 | 12.11 | 12.13 | 11.99 | 12.04 | 316,497 | -0.07(-0.61%) |
Apr 08, 2010 | 11.97 | 12.13 | 11.89 | 12.11 | 530,644 | +0.13(+1.09%) |
Apr 07, 2010 | 12.01 | 12.11 | 11.89 | 11.98 | 329,686 | -0.02(-0.18%) |
Apr 06, 2010 | 11.95 | 12.10 | 11.95 | 12.00 | 641,502 | +0.02(+0.15%) |
Apr 05, 2010 | 11.92 | 12.08 | 11.83 | 11.98 | 540,120 | +0.13(+1.10%) |