Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.70 | 11.81 | 11.54 | 11.57 | 7,703,306 | -0.17(-1.47%) |
Jun 29, 2010 | 12.03 | 12.03 | 11.65 | 11.74 | 9,536,752 | -0.50(-4.10%) |
Jun 25, 2010 | 12.24 | 12.26 | 12.04 | 12.24 | 9,016,556 | +0.10(+0.82%) |
Jun 24, 2010 | 12.31 | 12.31 | 12.07 | 12.14 | 7,147,832 | -0.21(-1.72%) |
Jun 23, 2010 | 12.40 | 12.45 | 12.22 | 12.36 | 6,752,182 | -0.06(-0.45%) |
Jun 22, 2010 | 12.83 | 12.93 | 12.39 | 12.41 | 5,322,952 | -0.36(-2.80%) |
Jun 21, 2010 | 13.01 | 13.03 | 12.70 | 12.77 | 5,951,855 | -0.10(-0.75%) |
Jun 18, 2010 | 12.86 | 12.95 | 12.74 | 12.86 | 5,974,949 | +0.09(+0.71%) |
Jun 17, 2010 | 12.91 | 12.93 | 12.68 | 12.77 | 8,649,341 | -0.11(-0.82%) |
Jun 16, 2010 | 12.96 | 13.00 | 12.77 | 12.88 | 6,758,422 | -0.13(-0.97%) |
Jun 15, 2010 | 12.75 | 13.03 | 12.69 | 13.01 | 4,989,323 | +0.32(+2.48%) |
Jun 14, 2010 | 12.72 | 12.85 | 12.65 | 12.69 | 4,398,324 | +0.05(+0.41%) |
Jun 11, 2010 | 12.51 | 12.72 | 12.50 | 12.64 | 5,973,811 | +0.04(+0.31%) |
Jun 10, 2010 | 12.38 | 12.62 | 12.31 | 12.60 | 4,223,597 | +0.47(+3.84%) |
Jun 09, 2010 | 12.08 | 12.33 | 12.08 | 12.13 | 6,518,209 | +0.12(+1.03%) |
Jun 08, 2010 | 11.91 | 12.02 | 11.73 | 12.01 | 6,233,457 | +0.10(+0.87%) |
Jun 07, 2010 | 12.14 | 12.18 | 11.90 | 11.91 | 6,106,037 | -0.19(-1.57%) |
Jun 04, 2010 | 12.10 | 12.45 | 12.03 | 12.10 | 5,825,112 | -0.50(-3.97%) |
Jun 03, 2010 | 12.58 | 12.67 | 12.49 | 12.60 | 4,403,281 | +0.02(+0.14%) |
Jun 02, 2010 | 12.26 | 12.58 | 12.14 | 12.58 | 6,860,116 | +0.35(+2.86%) |
Jun 01, 2010 | 12.38 | 12.55 | 12.22 | 12.23 | 5,069,584 | -0.25(-1.96%) |
May 28, 2010 | 12.47 | 12.66 | 12.39 | 12.47 | 6,046,271 | -0.08(-0.62%) |
May 27, 2010 | 12.49 | 12.56 | 12.38 | 12.55 | 11,719,304 | +0.28(+2.29%) |
May 26, 2010 | 12.53 | 12.58 | 12.25 | 12.27 | 10,430,664 | -0.15(-1.23%) |
May 25, 2010 | 12.24 | 12.46 | 12.08 | 12.42 | 13,227,084 | -0.05(-0.40%) |
May 24, 2010 | 12.57 | 12.65 | 12.46 | 12.47 | 3,406,249 | -0.09(-0.69%) |
May 21, 2010 | 12.20 | 12.71 | 12.10 | 12.56 | 6,359,030 | +0.16(+1.30%) |
May 20, 2010 | 12.37 | 12.66 | 12.30 | 12.40 | 620 | -0.50(-3.85%) |
May 19, 2010 | 12.94 | 13.03 | 12.71 | 12.90 | 6,922,047 | -0.13(-0.97%) |
May 18, 2010 | 13.28 | 13.40 | 13.02 | 13.02 | 146,346 | -0.12(-0.92%) |
May 17, 2010 | 13.21 | 13.22 | 12.86 | 13.14 | 5,102,760 | -0.05(-0.39%) |
May 14, 2010 | 13.19 | 13.41 | 13.09 | 13.19 | 5,789,979 | -0.25(-1.82%) |
May 13, 2010 | 13.67 | 13.69 | 13.41 | 13.44 | 4,690,467 | -0.19(-1.38%) |
May 12, 2010 | 13.45 | 13.69 | 13.43 | 13.63 | 4,910,644 | +0.19(+1.38%) |
May 11, 2010 | 13.59 | 13.66 | 13.42 | 13.44 | 6,190,862 | +0.04(+0.30%) |
May 10, 2010 | 13.28 | 13.40 | 13.23 | 13.40 | 6,553,131 | +0.68(+5.35%) |
May 07, 2010 | 12.91 | 13.08 | 12.56 | 12.72 | 8,370,756 | -0.26(-1.98%) |
May 06, 2010 | 13.39 | 13.47 | 12.19 | 12.98 | 8,515,403 | -0.41(-3.05%) |
May 05, 2010 | 13.44 | 13.60 | 13.38 | 13.39 | 7,782,773 | -0.16(-1.18%) |
May 04, 2010 | 13.69 | 13.77 | 13.51 | 13.55 | 5,735,242 | -0.34(-2.42%) |
May 03, 2010 | 13.97 | 14.14 | 13.85 | 13.88 | 6,992,659 | -0.05(-0.39%) |
Apr 30, 2010 | 14.32 | 14.39 | 13.93 | 13.94 | 8,942,758 | -0.11(-0.80%) |
Apr 29, 2010 | 13.92 | 14.07 | 13.84 | 14.05 | 3,099,127 | +0.24(+1.70%) |
Apr 28, 2010 | 13.84 | 14.01 | 13.72 | 13.81 | 4,098,460 | +0.03(+0.20%) |
Apr 27, 2010 | 14.01 | 14.03 | 13.75 | 13.79 | 6,391,734 | -0.29(-2.03%) |
Apr 26, 2010 | 13.95 | 14.15 | 13.92 | 14.07 | 4,560,777 | +0.10(+0.69%) |
Apr 23, 2010 | 13.96 | 14.03 | 13.86 | 13.97 | 6,296,033 | -0.03(-0.21%) |
Apr 22, 2010 | 13.54 | 14.02 | 13.50 | 14.00 | 8,291,406 | +0.41(+2.99%) |
Apr 21, 2010 | 13.49 | 13.62 | 13.46 | 13.60 | 23,799 | +0.12(+0.91%) |
Apr 20, 2010 | 13.36 | 13.48 | 13.33 | 13.47 | 2,971,142 | +0.15(+1.14%) |
Apr 19, 2010 | 13.27 | 13.41 | 13.21 | 13.32 | 4,324,360 | +0.02(+0.12%) |
Apr 16, 2010 | 13.43 | 13.56 | 13.27 | 13.31 | 4,042,129 | -0.19(-1.41%) |
Apr 15, 2010 | 13.45 | 13.53 | 13.39 | 13.50 | 3,153,895 | +0.00(+0.00%) |
Apr 14, 2010 | 13.62 | 13.63 | 13.37 | 13.50 | 8,077,586 | -0.09(-0.65%) |
Apr 13, 2010 | 13.51 | 13.62 | 13.39 | 13.59 | 3,340,213 | +0.05(+0.40%) |
Apr 12, 2010 | 13.56 | 13.59 | 13.47 | 13.53 | 4,254,349 | +0.04(+0.30%) |
Apr 09, 2010 | 13.48 | 13.50 | 13.23 | 13.49 | 6,884,394 | +0.25(+1.93%) |
Apr 08, 2010 | 13.23 | 13.26 | 13.13 | 13.24 | 3,692,405 | -0.01(-0.06%) |
Apr 07, 2010 | 13.28 | 13.36 | 13.21 | 13.24 | 4,620,109 | -0.06(-0.46%) |
Apr 06, 2010 | 13.19 | 13.36 | 13.17 | 13.31 | 3,722,456 | +0.01(+0.05%) |
Apr 05, 2010 | 13.09 | 13.31 | 13.08 | 13.30 | 4,128,485 | +0.23(+1.79%) |