Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.83 | 11.89 | 11.83 | 11.83 | 16,191 | +0.00(+0.00%) |
Jun 29, 2010 | 12.03 | 12.09 | 11.79 | 11.83 | 34,907 | -0.23(-1.91%) |
Jun 25, 2010 | 12.06 | 12.24 | 11.94 | 12.06 | 63,782 | +0.01(+0.08%) |
Jun 24, 2010 | 12.00 | 12.09 | 11.88 | 12.05 | 13,385 | +0.06(+0.54%) |
Jun 23, 2010 | 12.00 | 12.12 | 11.93 | 11.99 | 14,640 | +0.05(+0.42%) |
Jun 22, 2010 | 11.87 | 12.15 | 11.85 | 11.94 | 42,548 | +0.04(+0.29%) |
Jun 21, 2010 | 11.96 | 12.20 | 11.88 | 11.90 | 32,913 | +0.07(+0.59%) |
Jun 18, 2010 | 11.83 | 12.08 | 11.66 | 11.83 | 57,455 | -0.07(-0.59%) |
Jun 17, 2010 | 12.02 | 12.08 | 11.80 | 11.90 | 32,896 | -0.11(-0.92%) |
Jun 16, 2010 | 11.79 | 12.08 | 11.71 | 12.01 | 35,736 | +0.23(+1.91%) |
Jun 15, 2010 | 11.84 | 11.84 | 11.66 | 11.78 | 77,053 | +0.24(+2.12%) |
Jun 14, 2010 | 11.24 | 11.64 | 11.24 | 11.54 | 60,374 | +0.30(+2.67%) |
Jun 11, 2010 | 11.23 | 11.24 | 11.14 | 11.24 | 13,441 | +0.04(+0.36%) |
Jun 10, 2010 | 11.05 | 11.21 | 11.05 | 11.20 | 12,707 | +0.22(+2.00%) |
Jun 09, 2010 | 10.97 | 11.10 | 10.97 | 10.98 | 3,500 | +0.04(+0.37%) |
Jun 08, 2010 | 10.77 | 11.00 | 10.77 | 10.94 | 16,050 | +0.12(+1.14%) |
Jun 07, 2010 | 10.94 | 11.07 | 10.76 | 10.82 | 19,035 | -0.09(-0.85%) |
Jun 04, 2010 | 10.91 | 11.12 | 10.74 | 10.91 | 24,625 | -0.14(-1.27%) |
Jun 03, 2010 | 11.00 | 11.20 | 11.00 | 11.05 | 20,860 | +0.02(+0.20%) |
Jun 02, 2010 | 10.90 | 11.14 | 10.86 | 11.03 | 29,039 | +0.12(+1.08%) |
Jun 01, 2010 | 10.76 | 11.05 | 10.76 | 10.91 | 22,985 | +0.02(+0.18%) |
May 28, 2010 | 10.89 | 10.96 | 10.81 | 10.89 | 34,666 | +0.03(+0.28%) |
May 27, 2010 | 10.85 | 10.92 | 10.71 | 10.86 | 17,376 | +0.21(+1.97%) |
May 26, 2010 | 10.63 | 10.85 | 10.55 | 10.65 | 33,436 | +0.02(+0.19%) |
May 25, 2010 | 10.60 | 10.68 | 10.40 | 10.63 | 56,281 | -0.02(-0.19%) |
May 24, 2010 | 10.75 | 10.85 | 10.49 | 10.65 | 64,343 | -0.14(-1.30%) |
May 21, 2010 | 10.45 | 10.84 | 10.25 | 10.79 | 40,636 | +0.19(+1.79%) |
May 20, 2010 | 10.69 | 10.75 | 10.57 | 10.60 | 41,842 | -0.58(-5.19%) |
May 19, 2010 | 11.10 | 11.18 | 10.85 | 11.18 | 51,750 | +0.08(+0.72%) |
May 18, 2010 | 11.25 | 11.37 | 11.10 | 11.10 | 14,157 | -0.13(-1.18%) |
May 17, 2010 | 11.41 | 11.60 | 11.10 | 11.23 | 33,591 | -0.26(-2.24%) |
May 14, 2010 | 11.49 | 11.56 | 11.41 | 11.49 | 34,197 | -0.15(-1.29%) |
May 13, 2010 | 11.66 | 11.79 | 11.56 | 11.64 | 18,431 | -0.08(-0.68%) |
May 12, 2010 | 11.63 | 11.80 | 11.61 | 11.72 | 16,474 | +0.10(+0.83%) |
May 11, 2010 | 11.69 | 11.71 | 11.61 | 11.62 | 7,670 | +0.10(+0.90%) |
May 10, 2010 | 11.53 | 11.58 | 11.49 | 11.52 | 28,127 | +0.27(+2.40%) |
May 07, 2010 | 11.02 | 11.40 | 11.01 | 11.25 | 44,165 | +0.18(+1.63%) |
May 06, 2010 | 11.64 | 11.68 | 10.85 | 11.07 | 115,539 | -0.67(-5.67%) |
May 05, 2010 | 12.00 | 12.00 | 11.64 | 11.74 | 57,396 | -0.50(-4.12%) |
May 04, 2010 | 12.42 | 12.42 | 12.10 | 12.24 | 24,486 | -0.18(-1.45%) |
May 03, 2010 | 12.47 | 12.48 | 12.38 | 12.42 | 20,670 | +0.05(+0.41%) |
Apr 30, 2010 | 12.43 | 12.45 | 12.31 | 12.37 | 17,415 | -0.05(-0.41%) |
Apr 29, 2010 | 12.26 | 12.42 | 12.10 | 12.42 | 28,404 | +0.23(+1.89%) |
Apr 28, 2010 | 12.20 | 12.37 | 12.11 | 12.19 | 32,539 | -0.07(-0.57%) |
Apr 27, 2010 | 12.36 | 12.48 | 12.25 | 12.26 | 18,188 | -0.10(-0.81%) |
Apr 26, 2010 | 12.30 | 12.60 | 12.30 | 12.36 | 35,276 | +0.06(+0.48%) |
Apr 23, 2010 | 12.30 | 12.35 | 12.22 | 12.30 | 21,867 | +0.00(+0.01%) |
Apr 22, 2010 | 11.87 | 12.84 | 11.87 | 12.30 | 231,088 | +0.41(+3.45%) |
Apr 21, 2010 | 11.94 | 11.98 | 11.87 | 11.89 | 15,118 | -0.11(-0.92%) |
Apr 20, 2010 | 11.90 | 12.00 | 11.86 | 12.00 | 14,529 | +0.10(+0.84%) |
Apr 19, 2010 | 11.82 | 11.90 | 11.81 | 11.90 | 14,341 | +0.02(+0.17%) |
Apr 16, 2010 | 11.89 | 11.89 | 11.81 | 11.88 | 16,493 | +0.04(+0.34%) |
Apr 15, 2010 | 11.82 | 11.95 | 11.81 | 11.84 | 19,487 | -0.00(-0.01%) |
Apr 14, 2010 | 11.85 | 11.86 | 11.82 | 11.84 | 19,198 | +0.02(+0.18%) |
Apr 13, 2010 | 11.81 | 11.92 | 11.76 | 11.82 | 16,735 | -0.02(-0.17%) |
Apr 12, 2010 | 11.82 | 11.91 | 11.70 | 11.84 | 37,329 | -0.00(-0.00%) |
Apr 09, 2010 | 11.88 | 11.94 | 11.83 | 11.84 | 7,885 | -0.05(-0.39%) |
Apr 08, 2010 | 11.75 | 11.94 | 11.71 | 11.89 | 27,500 | +0.09(+0.74%) |
Apr 07, 2010 | 11.87 | 11.88 | 11.80 | 11.80 | 26,288 | -0.01(-0.13%) |
Apr 06, 2010 | 11.90 | 11.90 | 11.78 | 11.81 | 17,031 | -0.05(-0.38%) |
Apr 05, 2010 | 11.88 | 11.93 | 11.82 | 11.86 | 15,451 | -0.02(-0.17%) |