Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.61 | 11.71 | 11.36 | 11.42 | 491,368 | -0.22(-1.91%) |
Jun 29, 2010 | 11.96 | 12.08 | 11.62 | 11.64 | 326,102 | -0.33(-2.72%) |
Jun 25, 2010 | 11.88 | 12.08 | 11.79 | 11.97 | 497,331 | +0.13(+1.12%) |
Jun 24, 2010 | 11.87 | 12.02 | 11.79 | 11.84 | 198,924 | -0.13(-1.08%) |
Jun 23, 2010 | 12.09 | 12.21 | 11.93 | 11.97 | 196,483 | -0.14(-1.12%) |
Jun 22, 2010 | 12.17 | 12.38 | 12.08 | 12.10 | 282,840 | -0.03(-0.27%) |
Jun 21, 2010 | 12.32 | 12.40 | 12.10 | 12.13 | 215,483 | -0.08(-0.67%) |
Jun 18, 2010 | 12.29 | 12.30 | 12.15 | 12.22 | 227,617 | +0.02(+0.18%) |
Jun 17, 2010 | 12.13 | 12.26 | 12.06 | 12.20 | 167,153 | +0.05(+0.38%) |
Jun 16, 2010 | 12.05 | 12.25 | 12.01 | 12.15 | 164,698 | +0.02(+0.18%) |
Jun 15, 2010 | 11.93 | 12.18 | 11.85 | 12.13 | 306,121 | +0.29(+2.42%) |
Jun 14, 2010 | 12.16 | 12.23 | 11.81 | 11.84 | 490,113 | -0.21(-1.78%) |
Jun 11, 2010 | 11.86 | 12.06 | 11.81 | 12.06 | 158,406 | +0.07(+0.57%) |
Jun 10, 2010 | 11.79 | 12.05 | 11.72 | 11.99 | 288,676 | +0.33(+2.82%) |
Jun 09, 2010 | 11.83 | 11.90 | 11.63 | 11.66 | 231,175 | -0.06(-0.49%) |
Jun 08, 2010 | 11.69 | 11.88 | 11.62 | 11.72 | 191,058 | +0.03(+0.28%) |
Jun 07, 2010 | 11.88 | 12.04 | 11.64 | 11.68 | 254,798 | -0.19(-1.60%) |
Jun 04, 2010 | 11.93 | 12.05 | 11.81 | 11.87 | 354,904 | -0.30(-2.50%) |
Jun 03, 2010 | 12.28 | 12.37 | 12.12 | 12.18 | 300,654 | -0.06(-0.50%) |
Jun 02, 2010 | 11.93 | 12.26 | 11.92 | 12.24 | 804,537 | +0.34(+2.83%) |
Jun 01, 2010 | 11.65 | 12.50 | 11.56 | 11.90 | 591,972 | +0.32(+2.78%) |
May 28, 2010 | 11.69 | 11.67 | 11.38 | 11.58 | 361,146 | -0.11(-0.98%) |
May 27, 2010 | 11.48 | 11.71 | 11.41 | 11.69 | 254,297 | +0.37(+3.29%) |
May 26, 2010 | 11.28 | 11.59 | 11.23 | 11.32 | 478,820 | +0.09(+0.80%) |
May 25, 2010 | 11.09 | 11.30 | 11.03 | 11.23 | 252,950 | -0.06(-0.57%) |
May 24, 2010 | 11.52 | 11.52 | 11.28 | 11.30 | 172,307 | -0.24(-2.05%) |
May 21, 2010 | 11.28 | 11.62 | 10.95 | 11.53 | 380,176 | +0.08(+0.66%) |
May 20, 2010 | 11.43 | 11.77 | 11.28 | 11.46 | 280,439 | -0.21(-1.84%) |
May 19, 2010 | 11.71 | 11.90 | 11.52 | 11.67 | 163,242 | -0.07(-0.61%) |
May 18, 2010 | 11.94 | 12.03 | 11.72 | 11.74 | 159,323 | -0.12(-1.00%) |
May 17, 2010 | 12.05 | 12.05 | 11.77 | 11.86 | 322,485 | -0.10(-0.84%) |
May 14, 2010 | 11.90 | 12.00 | 11.70 | 11.96 | 264,475 | -0.01(-0.06%) |
May 13, 2010 | 11.87 | 12.11 | 11.73 | 11.97 | 260,064 | +0.04(+0.30%) |
May 12, 2010 | 11.58 | 11.96 | 11.49 | 11.93 | 156,237 | +0.36(+3.12%) |
May 11, 2010 | 11.82 | 11.93 | 11.55 | 11.57 | 377,758 | -0.19(-1.61%) |
May 10, 2010 | 11.50 | 11.80 | 11.45 | 11.76 | 336,866 | +0.38(+3.36%) |
May 07, 2010 | 11.54 | 11.73 | 11.30 | 11.38 | 528,187 | -0.27(-2.33%) |
May 06, 2010 | 11.74 | 11.91 | 11.37 | 11.65 | 316,755 | -0.21(-1.75%) |
May 05, 2010 | 11.70 | 11.90 | 11.54 | 11.86 | 262,792 | +0.29(+2.50%) |
May 04, 2010 | 11.86 | 11.87 | 11.54 | 11.57 | 373,716 | -0.42(-3.52%) |
May 03, 2010 | 12.07 | 12.09 | 11.85 | 11.99 | 458,784 | +0.05(+0.42%) |
Apr 30, 2010 | 12.42 | 12.47 | 11.94 | 11.94 | 269,593 | -0.44(-3.58%) |
Apr 29, 2010 | 11.99 | 12.40 | 11.86 | 12.39 | 334,102 | +0.49(+4.09%) |
Apr 28, 2010 | 12.14 | 12.14 | 11.77 | 11.90 | 448,525 | -0.12(-1.01%) |
Apr 27, 2010 | 12.39 | 12.40 | 11.96 | 12.02 | 558,432 | -0.41(-3.31%) |
Apr 26, 2010 | 12.91 | 13.04 | 12.42 | 12.43 | 325,574 | -0.45(-3.49%) |
Apr 23, 2010 | 12.88 | 12.91 | 12.83 | 12.88 | 200,541 | -0.03(-0.25%) |
Apr 22, 2010 | 12.97 | 12.97 | 12.81 | 12.91 | 193,269 | -0.09(-0.68%) |
Apr 21, 2010 | 12.86 | 13.05 | 12.83 | 13.00 | 164,072 | +0.18(+1.38%) |
Apr 20, 2010 | 12.82 | 13.02 | 12.78 | 12.82 | 230,319 | +0.10(+0.78%) |
Apr 19, 2010 | 12.87 | 12.88 | 12.51 | 12.73 | 394,392 | -0.15(-1.15%) |
Apr 16, 2010 | 13.18 | 13.20 | 12.78 | 12.87 | 439,149 | -0.28(-2.15%) |
Apr 15, 2010 | 12.93 | 13.17 | 12.82 | 13.16 | 326,981 | +0.28(+2.16%) |
Apr 14, 2010 | 12.92 | 13.08 | 12.77 | 12.88 | 558,442 | +0.08(+0.61%) |
Apr 13, 2010 | 12.59 | 12.86 | 12.43 | 12.80 | 956,199 | +0.18(+1.43%) |
Apr 12, 2010 | 12.61 | 12.71 | 12.50 | 12.62 | 635,286 | +0.01(+0.06%) |
Apr 09, 2010 | 12.54 | 12.69 | 12.46 | 12.61 | 312,494 | +0.05(+0.39%) |
Apr 08, 2010 | 12.43 | 12.63 | 12.36 | 12.56 | 304,370 | +0.14(+1.14%) |
Apr 07, 2010 | 12.44 | 12.66 | 12.38 | 12.42 | 488,235 | +0.05(+0.40%) |
Apr 06, 2010 | 12.17 | 12.61 | 12.07 | 12.37 | 690,589 | +0.18(+1.48%) |
Apr 05, 2010 | 11.98 | 12.19 | 11.93 | 12.19 | 377,619 | +0.30(+2.55%) |