Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.92 | 12.02 | 11.79 | 11.79 | 5,027 | -0.11(-0.93%) |
Jun 29, 2010 | 12.15 | 12.15 | 11.90 | 11.90 | 84,035 | -0.52(-4.15%) |
Jun 25, 2010 | 12.41 | 12.44 | 12.26 | 12.41 | 42,513 | +0.16(+1.34%) |
Jun 24, 2010 | 12.37 | 12.38 | 12.22 | 12.25 | 34,706 | -0.20(-1.60%) |
Jun 23, 2010 | 12.36 | 12.48 | 12.33 | 12.45 | 34,521 | +0.12(+0.94%) |
Jun 22, 2010 | 12.49 | 12.56 | 12.33 | 12.33 | 35,455 | -0.03(-0.26%) |
Jun 21, 2010 | 12.52 | 12.62 | 12.34 | 12.36 | 39,745 | +0.05(+0.40%) |
Jun 18, 2010 | 12.31 | 12.39 | 12.31 | 12.31 | 8,488 | -0.06(-0.48%) |
Jun 17, 2010 | 12.29 | 12.37 | 12.23 | 12.37 | 138,887 | -0.02(-0.20%) |
Jun 16, 2010 | 12.27 | 12.42 | 12.27 | 12.40 | 23,651 | -0.06(-0.48%) |
Jun 15, 2010 | 12.20 | 12.46 | 12.20 | 12.46 | 36,564 | +0.38(+3.17%) |
Jun 14, 2010 | 12.13 | 12.20 | 12.05 | 12.08 | 47,576 | +0.00(+0.04%) |
Jun 11, 2010 | 11.97 | 12.07 | 11.91 | 12.07 | 17,797 | +0.00(+0.00%) |
Jun 10, 2010 | 11.88 | 12.11 | 11.88 | 12.07 | 64,089 | +0.49(+4.25%) |
Jun 09, 2010 | 11.68 | 11.78 | 11.52 | 11.58 | 33,784 | +0.00(+0.04%) |
Jun 08, 2010 | 11.36 | 11.58 | 11.36 | 11.57 | 58,404 | +0.27(+2.37%) |
Jun 07, 2010 | 11.60 | 11.60 | 11.31 | 11.31 | 240,699 | -0.11(-1.00%) |
Jun 04, 2010 | 11.42 | 11.74 | 11.41 | 11.42 | 65,069 | -0.57(-4.72%) |
Jun 03, 2010 | 12.07 | 12.07 | 11.90 | 11.99 | 20,925 | -0.03(-0.26%) |
Jun 02, 2010 | 11.79 | 12.04 | 11.79 | 12.02 | 16,213 | +0.37(+3.16%) |
Jun 01, 2010 | 11.71 | 11.89 | 11.65 | 11.65 | 24,706 | -0.10(-0.89%) |
May 28, 2010 | 11.75 | 11.91 | 11.68 | 11.75 | 72,193 | -0.18(-1.54%) |
May 27, 2010 | 11.63 | 11.94 | 11.63 | 11.94 | 52,371 | +0.63(+5.56%) |
May 26, 2010 | 11.42 | 11.51 | 11.31 | 11.31 | 12,390 | -0.15(-1.28%) |
May 25, 2010 | 11.21 | 11.49 | 11.16 | 11.46 | 37,825 | -0.15(-1.28%) |
May 24, 2010 | 11.66 | 11.76 | 11.60 | 11.60 | 25,491 | -0.05(-0.47%) |
May 21, 2010 | 11.33 | 11.72 | 11.33 | 11.66 | 32,454 | +0.17(+1.51%) |
May 20, 2010 | 11.43 | 11.66 | 11.43 | 11.49 | 55,286 | -0.45(-3.75%) |
May 19, 2010 | 11.85 | 11.99 | 11.72 | 11.93 | 52,204 | +0.00(+0.00%) |
May 18, 2010 | 12.27 | 12.27 | 11.85 | 11.93 | 18,801 | -0.28(-2.28%) |
May 17, 2010 | 12.18 | 12.21 | 12.01 | 12.21 | 22,775 | +0.04(+0.33%) |
May 14, 2010 | 12.17 | 12.37 | 12.06 | 12.17 | 34,112 | -0.32(-2.54%) |
May 13, 2010 | 12.50 | 12.58 | 12.46 | 12.49 | 26,630 | -0.09(-0.71%) |
May 12, 2010 | 12.47 | 12.61 | 12.47 | 12.58 | 22,467 | +0.11(+0.87%) |
May 11, 2010 | 12.57 | 12.63 | 12.47 | 12.47 | 69,439 | -0.20(-1.61%) |
May 10, 2010 | 12.65 | 12.67 | 12.53 | 12.67 | 54,054 | +0.69(+5.72%) |
May 07, 2010 | 12.04 | 12.35 | 11.82 | 11.99 | 73,886 | +0.30(+2.55%) |
May 06, 2010 | 12.38 | 12.47 | 10.48 | 11.69 | 88,408 | -0.82(-6.55%) |
May 05, 2010 | 12.54 | 12.60 | 12.48 | 12.51 | 117,164 | -0.19(-1.49%) |
May 04, 2010 | 12.89 | 12.93 | 12.67 | 12.70 | 33,682 | -0.59(-4.41%) |
May 03, 2010 | 13.16 | 13.30 | 13.16 | 13.28 | 19,550 | +0.17(+1.33%) |
Apr 30, 2010 | 13.31 | 13.31 | 13.09 | 13.11 | 59,217 | -0.14(-1.05%) |
Apr 29, 2010 | 13.18 | 13.26 | 13.15 | 13.25 | 16,150 | +0.23(+1.79%) |
Apr 28, 2010 | 13.07 | 13.15 | 12.92 | 13.02 | 22,860 | +0.10(+0.75%) |
Apr 27, 2010 | 13.29 | 13.33 | 12.92 | 12.92 | 56,443 | -0.49(-3.69%) |
Apr 26, 2010 | 13.41 | 13.49 | 13.41 | 13.41 | 39,721 | -0.05(-0.37%) |
Apr 23, 2010 | 13.35 | 13.47 | 13.35 | 13.46 | 24,198 | +0.05(+0.37%) |
Apr 22, 2010 | 13.28 | 13.41 | 13.17 | 13.41 | 20,110 | +0.01(+0.11%) |
Apr 21, 2010 | 13.47 | 13.47 | 13.32 | 13.40 | 137,037 | -0.08(-0.59%) |
Apr 20, 2010 | 13.42 | 13.48 | 13.42 | 13.48 | 67,396 | +0.13(+1.01%) |
Apr 19, 2010 | 13.32 | 13.38 | 13.20 | 13.34 | 178,095 | -0.15(-1.12%) |
Apr 16, 2010 | 13.63 | 13.71 | 13.42 | 13.49 | 89,334 | -0.34(-2.42%) |
Apr 15, 2010 | 13.78 | 13.84 | 13.75 | 13.83 | 36,059 | +0.00(+0.00%) |
Apr 14, 2010 | 13.72 | 13.83 | 13.72 | 13.83 | 23,029 | +0.17(+1.26%) |
Apr 13, 2010 | 13.66 | 13.66 | 13.56 | 13.66 | 522,077 | +0.07(+0.55%) |
Apr 12, 2010 | 13.65 | 13.65 | 13.58 | 13.58 | 32,587 | -0.05(-0.37%) |
Apr 09, 2010 | 13.51 | 13.68 | 13.51 | 13.63 | 32,774 | +0.13(+0.98%) |
Apr 08, 2010 | 13.43 | 13.51 | 13.33 | 13.50 | 25,042 | +0.02(+0.15%) |
Apr 07, 2010 | 13.52 | 13.56 | 13.44 | 13.48 | 205,001 | -0.12(-0.88%) |
Apr 06, 2010 | 13.53 | 13.60 | 13.50 | 13.60 | 46,774 | -0.00(-0.01%) |
Apr 05, 2010 | 13.54 | 13.61 | 13.52 | 13.60 | 14,149 | +0.09(+0.67%) |