Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.37 | 12.72 | 12.30 | 12.37 | 5,556 | -0.21(-1.70%) |
Jun 29, 2010 | 12.88 | 13.06 | 12.46 | 12.58 | 362,413 | -0.83(-6.17%) |
Jun 25, 2010 | 13.41 | 13.60 | 13.04 | 13.41 | 440,329 | +0.26(+1.96%) |
Jun 24, 2010 | 13.15 | 13.34 | 13.11 | 13.15 | 368,481 | -0.25(-1.86%) |
Jun 23, 2010 | 13.69 | 13.75 | 13.34 | 13.40 | 494,797 | -0.38(-2.78%) |
Jun 22, 2010 | 13.78 | 14.22 | 13.78 | 13.78 | 6,466 | -0.18(-1.27%) |
Jun 21, 2010 | 14.39 | 14.42 | 13.88 | 13.96 | 356,402 | -0.29(-2.06%) |
Jun 18, 2010 | 14.25 | 14.32 | 14.04 | 14.25 | 761,313 | +0.20(+1.46%) |
Jun 17, 2010 | 14.05 | 14.35 | 13.94 | 14.05 | 249 | -0.08(-0.57%) |
Jun 16, 2010 | 14.31 | 14.44 | 14.10 | 14.13 | 609,454 | -0.19(-1.30%) |
Jun 15, 2010 | 14.32 | 14.54 | 13.41 | 14.32 | 3,407 | +1.92(+15.51%) |
Jun 14, 2010 | 12.49 | 12.69 | 12.30 | 12.39 | 340,211 | +0.05(+0.43%) |
Jun 11, 2010 | 12.20 | 12.40 | 12.11 | 12.34 | 441,676 | +0.04(+0.36%) |
Jun 10, 2010 | 12.30 | 12.30 | 11.90 | 12.30 | 2,988 | +0.52(+4.46%) |
Jun 09, 2010 | 11.88 | 12.11 | 11.66 | 11.77 | 238,698 | -0.06(-0.53%) |
Jun 08, 2010 | 11.76 | 11.91 | 11.56 | 11.83 | 381 | +0.07(+0.61%) |
Jun 07, 2010 | 12.04 | 12.14 | 11.73 | 11.76 | 433,094 | -0.26(-2.15%) |
Jun 04, 2010 | 12.02 | 12.90 | 11.99 | 12.02 | 761,416 | -0.40(-3.22%) |
Jun 03, 2010 | 12.42 | 12.48 | 12.17 | 12.42 | 417,991 | +0.29(+2.42%) |
Jun 02, 2010 | 12.13 | 12.27 | 11.97 | 12.13 | 517,377 | +0.00(+0.00%) |
Jun 01, 2010 | 12.13 | 12.54 | 12.09 | 12.13 | 1,816 | -0.31(-2.50%) |
May 28, 2010 | 12.44 | 12.55 | 12.03 | 12.44 | 572,894 | +0.22(+1.82%) |
May 27, 2010 | 12.51 | 12.58 | 12.14 | 12.22 | 528,258 | +0.04(+0.37%) |
May 26, 2010 | 12.17 | 12.62 | 12.14 | 12.17 | 1,821 | -0.11(-0.87%) |
May 25, 2010 | 12.46 | 12.46 | 12.12 | 12.28 | 549,692 | -0.52(-4.03%) |
May 24, 2010 | 12.87 | 13.03 | 12.76 | 12.79 | 370,699 | -0.14(-1.10%) |
May 21, 2010 | 12.96 | 13.25 | 12.69 | 12.94 | 796,329 | -0.36(-2.74%) |
May 20, 2010 | 13.28 | 13.59 | 13.22 | 13.30 | 1,026,892 | -0.99(-6.91%) |
May 19, 2010 | 14.19 | 14.46 | 14.06 | 14.29 | 519,071 | +0.04(+0.31%) |
May 18, 2010 | 14.59 | 14.68 | 14.11 | 14.24 | 1,700 | -0.17(-1.17%) |
May 17, 2010 | 14.28 | 14.58 | 13.84 | 14.41 | 348,470 | +0.20(+1.38%) |
May 14, 2010 | 14.22 | 14.49 | 14.11 | 14.22 | 296,861 | -0.28(-1.96%) |
May 13, 2010 | 14.74 | 14.84 | 14.37 | 14.50 | 255,174 | -0.23(-1.57%) |
May 12, 2010 | 14.24 | 14.77 | 14.23 | 14.73 | 348,189 | +0.58(+4.09%) |
May 11, 2010 | 13.95 | 14.20 | 13.92 | 14.16 | 851 | -0.12(-0.81%) |
May 10, 2010 | 14.14 | 14.29 | 14.10 | 14.27 | 585,209 | +0.77(+5.73%) |
May 07, 2010 | 13.78 | 13.78 | 13.03 | 13.50 | 1,092,245 | -0.04(-0.26%) |
May 06, 2010 | 13.53 | 14.41 | 13.00 | 13.53 | 112 | -0.75(-5.23%) |
May 05, 2010 | 14.24 | 14.42 | 14.06 | 14.28 | 377,891 | +0.04(+0.31%) |
May 04, 2010 | 14.46 | 14.48 | 14.17 | 14.24 | 453,129 | -0.44(-3.03%) |
May 03, 2010 | 14.52 | 14.74 | 14.28 | 14.68 | 288,682 | +0.26(+1.79%) |
Apr 30, 2010 | 14.85 | 15.05 | 14.39 | 14.42 | 403,276 | -0.45(-3.05%) |
Apr 29, 2010 | 15.14 | 15.16 | 14.77 | 14.88 | 405,606 | -0.19(-1.24%) |
Apr 28, 2010 | 15.22 | 15.41 | 14.98 | 15.06 | 394,805 | -0.08(-0.53%) |
Apr 27, 2010 | 15.78 | 15.92 | 15.11 | 15.14 | 409,167 | -0.73(-4.60%) |
Apr 26, 2010 | 15.74 | 16.02 | 15.73 | 15.87 | 697,364 | +0.14(+0.90%) |
Apr 23, 2010 | 15.24 | 15.76 | 14.96 | 15.73 | 662,112 | +0.53(+3.45%) |
Apr 22, 2010 | 15.24 | 15.34 | 14.96 | 15.21 | 687,673 | -0.19(-1.21%) |
Apr 21, 2010 | 15.86 | 15.93 | 15.20 | 15.39 | 379 | -0.52(-3.24%) |
Apr 20, 2010 | 15.87 | 16.09 | 15.67 | 15.91 | 567 | +0.06(+0.39%) |
Apr 19, 2010 | 16.17 | 16.27 | 15.78 | 15.85 | 312,063 | -0.39(-2.41%) |
Apr 16, 2010 | 16.08 | 16.34 | 16.04 | 16.24 | 289,605 | +0.15(+0.94%) |
Apr 15, 2010 | 16.04 | 16.38 | 15.96 | 16.09 | 275,890 | -0.03(-0.17%) |
Apr 14, 2010 | 15.90 | 16.12 | 15.80 | 16.11 | 257,036 | +0.35(+2.20%) |
Apr 13, 2010 | 15.60 | 15.89 | 15.60 | 15.77 | 371,668 | +0.12(+0.74%) |
Apr 12, 2010 | 15.73 | 15.73 | 15.53 | 15.65 | 472,494 | -0.01(-0.06%) |
Apr 09, 2010 | 15.61 | 15.72 | 15.49 | 15.66 | 613,033 | +0.00(+0.00%) |
Apr 08, 2010 | 15.61 | 15.73 | 15.46 | 15.66 | 307,391 | -0.05(-0.34%) |
Apr 07, 2010 | 15.75 | 15.82 | 15.66 | 15.71 | 354,380 | -0.11(-0.68%) |
Apr 06, 2010 | 15.86 | 16.03 | 15.81 | 15.82 | 205,608 | -0.14(-0.89%) |
Apr 05, 2010 | 15.95 | 16.09 | 15.83 | 15.96 | 278,491 | +0.12(+0.73%) |