Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.20 | 12.44 | 12.09 | 12.20 | 3,502 | +0.02(+0.18%) |
Jun 29, 2010 | 12.42 | 12.43 | 12.09 | 12.18 | 481,614 | -0.44(-3.47%) |
Jun 25, 2010 | 12.62 | 12.64 | 12.26 | 12.62 | 287,504 | +0.25(+1.99%) |
Jun 24, 2010 | 12.27 | 12.55 | 12.25 | 12.37 | 157,776 | -0.03(-0.21%) |
Jun 23, 2010 | 12.43 | 12.51 | 12.34 | 12.40 | 223,729 | -0.05(-0.38%) |
Jun 22, 2010 | 12.45 | 12.74 | 12.41 | 12.45 | 1,287 | -0.16(-1.26%) |
Jun 21, 2010 | 12.67 | 12.69 | 12.52 | 12.61 | 312,745 | +0.04(+0.32%) |
Jun 18, 2010 | 12.57 | 12.62 | 12.37 | 12.57 | 479,452 | +0.15(+1.22%) |
Jun 17, 2010 | 12.34 | 12.45 | 12.22 | 12.41 | 245,830 | +0.16(+1.29%) |
Jun 16, 2010 | 12.10 | 12.34 | 12.10 | 12.26 | 175,459 | +0.05(+0.39%) |
Jun 15, 2010 | 12.21 | 12.25 | 12.09 | 12.21 | 2,234 | +0.10(+0.82%) |
Jun 14, 2010 | 12.10 | 12.26 | 12.03 | 12.11 | 281,509 | +0.07(+0.61%) |
Jun 11, 2010 | 11.86 | 12.07 | 11.80 | 12.03 | 318,830 | +0.11(+0.96%) |
Jun 10, 2010 | 11.92 | 11.97 | 11.73 | 11.92 | 2,077 | +0.13(+1.09%) |
Jun 09, 2010 | 12.06 | 12.06 | 11.73 | 11.79 | 265,213 | -0.21(-1.72%) |
Jun 08, 2010 | 11.77 | 12.02 | 11.57 | 12.00 | 849,097 | +0.24(+2.00%) |
Jun 07, 2010 | 12.29 | 12.29 | 11.61 | 11.76 | 1,748,543 | -0.41(-3.36%) |
Jun 04, 2010 | 12.17 | 12.81 | 12.13 | 12.17 | 431,467 | -0.75(-5.79%) |
Jun 03, 2010 | 12.77 | 13.06 | 12.73 | 12.92 | 400,446 | +0.16(+1.27%) |
Jun 02, 2010 | 12.76 | 12.77 | 12.43 | 12.76 | 199,578 | +0.26(+2.09%) |
Jun 01, 2010 | 12.50 | 12.77 | 12.49 | 12.50 | 1,813 | -0.16(-1.28%) |
May 28, 2010 | 12.66 | 12.83 | 12.59 | 12.66 | 273,645 | -0.13(-1.01%) |
May 27, 2010 | 12.76 | 12.80 | 12.54 | 12.79 | 259,929 | +0.31(+2.51%) |
May 26, 2010 | 12.47 | 12.66 | 12.46 | 12.47 | 1,819 | +0.05(+0.41%) |
May 25, 2010 | 12.22 | 12.50 | 12.01 | 12.42 | 330,471 | -0.01(-0.09%) |
May 24, 2010 | 12.50 | 12.79 | 12.27 | 12.43 | 344,985 | -0.04(-0.32%) |
May 21, 2010 | 12.40 | 12.52 | 12.19 | 12.47 | 476,129 | -0.08(-0.65%) |
May 20, 2010 | 12.69 | 12.82 | 12.53 | 12.55 | 941,423 | -0.79(-5.91%) |
May 19, 2010 | 13.74 | 13.89 | 13.25 | 13.34 | 516,467 | -0.53(-3.85%) |
May 18, 2010 | 14.17 | 14.23 | 13.80 | 13.88 | 276,626 | -0.21(-1.46%) |
May 17, 2010 | 14.38 | 14.45 | 13.94 | 14.08 | 556,140 | -0.30(-2.10%) |
May 14, 2010 | 14.38 | 14.40 | 14.13 | 14.38 | 185,653 | +0.07(+0.49%) |
May 13, 2010 | 14.25 | 14.52 | 14.09 | 14.31 | 257,754 | +0.03(+0.21%) |
May 12, 2010 | 14.19 | 14.47 | 14.14 | 14.28 | 405,578 | +0.13(+0.88%) |
May 11, 2010 | 14.01 | 14.33 | 14.00 | 14.16 | 410,556 | +0.60(+4.43%) |
May 10, 2010 | 13.21 | 13.59 | 13.21 | 13.56 | 618,503 | +0.35(+2.68%) |
May 07, 2010 | 13.41 | 13.64 | 13.17 | 13.21 | 388,046 | -0.18(-1.34%) |
May 06, 2010 | 13.59 | 13.86 | 13.13 | 13.38 | 284,964 | -0.29(-2.09%) |
May 05, 2010 | 13.85 | 13.89 | 13.63 | 13.67 | 170,670 | -0.17(-1.24%) |
May 04, 2010 | 13.89 | 13.98 | 13.79 | 13.84 | 278,791 | -0.19(-1.38%) |
May 03, 2010 | 13.76 | 14.05 | 13.63 | 14.04 | 235,346 | +0.39(+2.87%) |
Apr 30, 2010 | 13.87 | 13.95 | 13.64 | 13.64 | 171,630 | -0.26(-1.84%) |
Apr 29, 2010 | 13.67 | 13.90 | 13.29 | 13.90 | 293,268 | +0.27(+1.98%) |
Apr 28, 2010 | 13.64 | 13.71 | 13.53 | 13.63 | 164,344 | +0.00(+0.03%) |
Apr 27, 2010 | 13.66 | 13.87 | 13.62 | 13.63 | 163,551 | -0.12(-0.88%) |
Apr 26, 2010 | 13.97 | 14.05 | 13.72 | 13.75 | 188,487 | -0.18(-1.29%) |
Apr 23, 2010 | 13.86 | 13.98 | 13.75 | 13.93 | 135,384 | +0.01(+0.10%) |
Apr 22, 2010 | 14.09 | 14.10 | 13.77 | 13.91 | 231,287 | -0.30(-2.11%) |
Apr 21, 2010 | 13.96 | 14.48 | 13.81 | 14.21 | 1,213,865 | +0.23(+1.62%) |
Apr 20, 2010 | 13.78 | 13.98 | 13.64 | 13.98 | 309,083 | +0.23(+1.65%) |
Apr 19, 2010 | 13.67 | 13.80 | 13.62 | 13.76 | 317,701 | +0.00(+0.03%) |
Apr 16, 2010 | 13.88 | 13.88 | 13.62 | 13.75 | 275,845 | -0.11(-0.82%) |
Apr 15, 2010 | 13.60 | 13.92 | 13.58 | 13.87 | 386,009 | +0.22(+1.61%) |
Apr 14, 2010 | 13.53 | 13.67 | 13.42 | 13.65 | 223,847 | +0.11(+0.78%) |
Apr 13, 2010 | 13.56 | 13.71 | 13.41 | 13.54 | 319,982 | +0.00(+0.00%) |
Apr 12, 2010 | 13.81 | 13.96 | 13.47 | 13.54 | 238,915 | -0.29(-2.06%) |
Apr 09, 2010 | 13.49 | 13.88 | 13.43 | 13.83 | 543,066 | +0.31(+2.33%) |
Apr 08, 2010 | 13.48 | 13.61 | 13.27 | 13.51 | 515,794 | +0.00(+0.03%) |
Apr 07, 2010 | 13.31 | 13.51 | 13.16 | 13.51 | 414,864 | +0.15(+1.12%) |
Apr 06, 2010 | 13.04 | 13.48 | 13.04 | 13.36 | 383,465 | +0.22(+1.64%) |
Apr 05, 2010 | 12.91 | 13.16 | 12.90 | 13.14 | 274,997 | +0.27(+2.13%) |