Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.64 | 11.80 | 11.22 | 11.31 | 4,616 | -0.29(-2.49%) |
Jun 29, 2010 | 11.57 | 12.16 | 11.49 | 11.59 | 1,999 | -0.65(-5.28%) |
Jun 25, 2010 | 12.24 | 12.48 | 12.07 | 12.24 | 6,700,115 | -0.01(-0.07%) |
Jun 24, 2010 | 12.61 | 12.72 | 12.18 | 12.25 | 1,882 | -0.53(-4.12%) |
Jun 23, 2010 | 12.56 | 12.93 | 12.31 | 12.78 | 20,859,688 | +1.22(+10.60%) |
Jun 22, 2010 | 11.69 | 11.87 | 11.31 | 11.55 | 92,216 | -0.14(-1.16%) |
Jun 21, 2010 | 12.16 | 12.25 | 11.58 | 11.69 | 5,032,350 | -0.18(-1.50%) |
Jun 18, 2010 | 11.87 | 12.08 | 11.72 | 11.87 | 4,602,133 | +0.08(+0.65%) |
Jun 17, 2010 | 11.76 | 11.86 | 11.51 | 11.79 | 3,480,726 | +0.07(+0.58%) |
Jun 16, 2010 | 11.50 | 11.78 | 11.31 | 11.72 | 5,293,439 | +0.14(+1.25%) |
Jun 15, 2010 | 11.42 | 11.59 | 11.15 | 11.58 | 5,645,546 | +0.37(+3.26%) |
Jun 14, 2010 | 11.39 | 11.50 | 11.19 | 11.21 | 5,656,404 | +0.09(+0.76%) |
Jun 11, 2010 | 10.85 | 11.17 | 10.64 | 11.13 | 6,071,512 | +0.17(+1.55%) |
Jun 10, 2010 | 10.92 | 10.97 | 10.60 | 10.96 | 5,125,976 | +0.32(+3.04%) |
Jun 09, 2010 | 10.29 | 10.89 | 10.20 | 10.63 | 8,572,237 | +0.48(+4.69%) |
Jun 08, 2010 | 10.28 | 10.39 | 9.945 | 10.16 | 7,577,564 | -0.10(-0.99%) |
Jun 07, 2010 | 10.91 | 10.91 | 10.23 | 10.26 | 6,476,177 | -0.50(-4.66%) |
Jun 04, 2010 | 10.76 | 11.53 | 10.72 | 10.76 | 5,886,219 | -0.93(-7.93%) |
Jun 03, 2010 | 11.62 | 11.74 | 11.47 | 11.69 | 4,743,795 | +0.10(+0.88%) |
Jun 02, 2010 | 11.42 | 11.60 | 11.28 | 11.59 | 8,379 | +0.61(+5.58%) |
Jun 01, 2010 | 11.48 | 11.50 | 10.97 | 10.97 | 5,812,034 | -0.66(-5.70%) |
May 28, 2010 | 11.64 | 11.92 | 11.48 | 11.64 | 3,566,319 | -0.25(-2.07%) |
May 27, 2010 | 11.38 | 11.95 | 11.31 | 11.88 | 5,343,049 | +0.91(+8.29%) |
May 26, 2010 | 11.25 | 11.48 | 10.89 | 10.97 | 117 | -0.10(-0.92%) |
May 25, 2010 | 10.57 | 11.12 | 10.40 | 11.08 | 6,339,454 | +0.08(+0.77%) |
May 24, 2010 | 11.12 | 11.32 | 10.98 | 10.99 | 4,287,059 | -0.19(-1.67%) |
May 21, 2010 | 10.69 | 11.42 | 10.61 | 11.18 | 6,282,925 | +0.25(+2.25%) |
May 20, 2010 | 10.95 | 11.32 | 10.91 | 10.93 | 117 | -0.63(-5.44%) |
May 19, 2010 | 11.56 | 11.70 | 11.14 | 11.56 | 5,411,860 | -0.08(-0.66%) |
May 18, 2010 | 12.22 | 12.29 | 11.58 | 11.64 | 588 | -0.42(-3.46%) |
May 17, 2010 | 12.01 | 12.33 | 11.77 | 12.05 | 7,092,477 | +0.05(+0.42%) |
May 14, 2010 | 12.00 | 12.50 | 11.78 | 12.00 | 8,250,674 | -0.70(-5.49%) |
May 13, 2010 | 13.06 | 13.08 | 12.62 | 12.70 | 6,369,924 | -0.39(-2.99%) |
May 12, 2010 | 13.03 | 13.10 | 12.78 | 13.09 | 4,942,317 | +0.19(+1.44%) |
May 11, 2010 | 13.13 | 13.22 | 12.86 | 12.90 | 3,720,500 | -0.13(-0.97%) |
May 10, 2010 | 12.91 | 13.04 | 12.86 | 13.03 | 6,195,615 | +1.11(+9.30%) |
May 07, 2010 | 12.35 | 12.47 | 11.81 | 11.92 | 8,389,003 | -0.48(-3.89%) |
May 06, 2010 | 12.46 | 13.22 | 11.21 | 12.40 | 1,890 | -0.37(-2.91%) |
May 05, 2010 | 13.04 | 13.34 | 12.74 | 12.78 | 7,008,632 | -0.09(-0.72%) |
May 04, 2010 | 13.00 | 13.00 | 12.55 | 12.87 | 6,797,594 | -0.36(-2.75%) |
May 03, 2010 | 13.01 | 13.27 | 12.98 | 13.23 | 2,954,370 | +0.27(+2.09%) |
Apr 30, 2010 | 13.77 | 13.77 | 12.92 | 12.96 | 5,731,452 | -0.76(-5.55%) |
Apr 29, 2010 | 13.69 | 13.82 | 13.50 | 13.72 | 2,815,672 | +0.15(+1.12%) |
Apr 28, 2010 | 13.59 | 13.78 | 13.37 | 13.57 | 3,931,657 | +0.10(+0.75%) |
Apr 27, 2010 | 14.14 | 14.22 | 13.42 | 13.47 | 6,259,167 | -0.74(-5.18%) |
Apr 26, 2010 | 14.28 | 14.43 | 14.17 | 14.21 | 3,719,466 | -0.19(-1.35%) |
Apr 23, 2010 | 14.30 | 14.43 | 14.10 | 14.40 | 3,156,259 | +0.10(+0.71%) |
Apr 22, 2010 | 13.96 | 14.34 | 13.76 | 14.30 | 5,556,602 | +0.14(+0.96%) |
Apr 21, 2010 | 14.16 | 14.32 | 13.95 | 14.16 | 9,899 | +0.30(+2.20%) |
Apr 20, 2010 | 13.63 | 13.93 | 13.59 | 13.86 | 5,889,115 | +0.33(+2.44%) |
Apr 19, 2010 | 13.82 | 13.89 | 13.30 | 13.53 | 6,954,810 | -0.39(-2.80%) |
Apr 16, 2010 | 14.08 | 14.29 | 13.77 | 13.92 | 5,490,396 | -0.23(-1.62%) |
Apr 15, 2010 | 14.16 | 14.22 | 13.97 | 14.15 | 3,305,470 | -0.03(-0.24%) |
Apr 14, 2010 | 14.34 | 14.36 | 14.06 | 14.18 | 4,378,816 | -0.01(-0.06%) |
Apr 13, 2010 | 14.42 | 14.42 | 14.15 | 14.19 | 3,921,566 | -0.22(-1.53%) |
Apr 12, 2010 | 14.21 | 14.53 | 14.19 | 14.41 | 5,539,159 | +0.19(+1.37%) |
Apr 09, 2010 | 14.16 | 14.26 | 14.11 | 14.22 | 3,111,599 | +0.06(+0.42%) |
Apr 08, 2010 | 14.08 | 14.19 | 13.86 | 14.16 | 4,086,315 | -0.03(-0.18%) |
Apr 07, 2010 | 14.22 | 14.25 | 14.03 | 14.18 | 5,149,884 | -0.07(-0.48%) |
Apr 06, 2010 | 14.11 | 14.26 | 14.05 | 14.25 | 3,694,429 | +0.25(+1.81%) |
Apr 05, 2010 | 13.83 | 14.13 | 13.83 | 14.00 | 2,917,084 | +0.23(+1.66%) |