Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.49 | 12.83 | 12.40 | 12.43 | 223,389 | -0.04(-0.31%) |
Jun 29, 2010 | 12.33 | 12.60 | 12.28 | 12.47 | 517,159 | +0.18(+1.44%) |
Jun 25, 2010 | 12.31 | 12.48 | 12.13 | 12.29 | 2,525,597 | +0.01(+0.07%) |
Jun 24, 2010 | 12.60 | 12.60 | 12.11 | 12.28 | 250,205 | -0.43(-3.36%) |
Jun 23, 2010 | 12.71 | 12.96 | 12.59 | 12.71 | 140,413 | -0.04(-0.30%) |
Jun 22, 2010 | 13.08 | 13.30 | 12.74 | 12.75 | 250,356 | -0.30(-2.31%) |
Jun 21, 2010 | 13.72 | 14.13 | 12.99 | 13.05 | 245,348 | -0.44(-3.23%) |
Jun 18, 2010 | 13.76 | 13.90 | 13.44 | 13.49 | 331,236 | -0.17(-1.26%) |
Jun 17, 2010 | 13.78 | 13.85 | 13.49 | 13.66 | 106,219 | +0.02(+0.16%) |
Jun 16, 2010 | 13.56 | 13.84 | 13.52 | 13.64 | 192,870 | -0.10(-0.75%) |
Jun 15, 2010 | 13.09 | 13.76 | 13.02 | 13.74 | 315,040 | +0.81(+6.23%) |
Jun 14, 2010 | 13.01 | 13.21 | 12.78 | 12.93 | 243,084 | +0.09(+0.74%) |
Jun 11, 2010 | 12.41 | 12.84 | 12.41 | 12.84 | 176,110 | +0.20(+1.60%) |
Jun 10, 2010 | 12.39 | 12.64 | 12.23 | 12.64 | 223,222 | +0.50(+4.12%) |
Jun 09, 2010 | 12.03 | 12.26 | 11.95 | 12.14 | 443,723 | +0.26(+2.22%) |
Jun 08, 2010 | 11.80 | 11.98 | 11.66 | 11.87 | 259,534 | +0.12(+0.99%) |
Jun 07, 2010 | 12.03 | 12.11 | 11.72 | 11.76 | 247,620 | -0.22(-1.84%) |
Jun 04, 2010 | 12.45 | 12.57 | 11.94 | 11.98 | 243,205 | -0.85(-6.66%) |
Jun 03, 2010 | 12.62 | 12.92 | 12.59 | 12.83 | 207,689 | +0.31(+2.44%) |
Jun 02, 2010 | 12.05 | 12.54 | 11.77 | 12.52 | 177,281 | +0.61(+5.10%) |
Jun 01, 2010 | 12.44 | 12.66 | 11.92 | 11.92 | 225,599 | -0.66(-5.25%) |
May 28, 2010 | 12.92 | 13.03 | 12.54 | 12.58 | 394,987 | -0.34(-2.64%) |
May 27, 2010 | 12.46 | 12.92 | 12.34 | 12.92 | 315,923 | +0.77(+6.32%) |
May 26, 2010 | 12.32 | 12.65 | 12.07 | 12.15 | 440,115 | -0.05(-0.39%) |
May 25, 2010 | 12.16 | 12.33 | 11.87 | 12.20 | 620,591 | -0.36(-2.88%) |
May 24, 2010 | 12.92 | 12.97 | 12.50 | 12.56 | 117,659 | -0.39(-3.00%) |
May 21, 2010 | 12.62 | 13.01 | 12.59 | 12.95 | 256,308 | +0.09(+0.67%) |
May 20, 2010 | 12.82 | 13.21 | 12.76 | 12.86 | 310,803 | -0.39(-2.93%) |
May 19, 2010 | 13.46 | 13.49 | 13.02 | 13.25 | 188,372 | -0.31(-2.32%) |
May 18, 2010 | 13.96 | 14.15 | 13.48 | 13.56 | 121,207 | -0.28(-2.06%) |
May 17, 2010 | 14.06 | 14.19 | 13.44 | 13.85 | 127,113 | -0.16(-1.11%) |
May 14, 2010 | 14.28 | 14.45 | 13.70 | 14.00 | 143,576 | -0.46(-3.16%) |
May 13, 2010 | 14.46 | 14.68 | 14.39 | 14.46 | 123,305 | -0.09(-0.59%) |
May 12, 2010 | 14.02 | 14.62 | 13.87 | 14.55 | 185,216 | +0.60(+4.30%) |
May 11, 2010 | 13.89 | 14.20 | 13.68 | 13.95 | 219,876 | -0.00(-0.03%) |
May 10, 2010 | 13.71 | 13.96 | 13.63 | 13.95 | 209,452 | +0.81(+6.18%) |
May 07, 2010 | 13.80 | 13.85 | 12.93 | 13.14 | 473,119 | -0.71(-5.15%) |
May 06, 2010 | 14.42 | 14.64 | 13.08 | 13.85 | 333,370 | -0.64(-4.44%) |
May 05, 2010 | 14.59 | 14.77 | 14.35 | 14.50 | 394,493 | -0.24(-1.66%) |
May 04, 2010 | 14.95 | 15.02 | 14.65 | 14.74 | 389,614 | -0.39(-2.58%) |
May 03, 2010 | 15.06 | 15.27 | 14.94 | 15.13 | 189,776 | +0.10(+0.69%) |
Apr 30, 2010 | 15.52 | 15.72 | 14.91 | 15.03 | 450,220 | -0.53(-3.40%) |
Apr 29, 2010 | 15.23 | 15.64 | 15.03 | 15.56 | 365,851 | +0.50(+3.31%) |
Apr 28, 2010 | 15.08 | 15.34 | 14.90 | 15.06 | 156,065 | +0.06(+0.43%) |
Apr 27, 2010 | 15.10 | 15.52 | 14.98 | 15.00 | 170,285 | -0.22(-1.44%) |
Apr 26, 2010 | 15.26 | 15.48 | 15.21 | 15.21 | 108,799 | -0.11(-0.70%) |
Apr 23, 2010 | 15.21 | 15.35 | 15.15 | 15.32 | 620,580 | +0.12(+0.76%) |
Apr 22, 2010 | 14.80 | 15.22 | 14.71 | 15.21 | 210,977 | +0.19(+1.29%) |
Apr 21, 2010 | 14.93 | 15.03 | 14.85 | 15.01 | 172,536 | +0.06(+0.37%) |
Apr 20, 2010 | 14.60 | 14.97 | 14.60 | 14.96 | 389,802 | +0.47(+3.26%) |
Apr 19, 2010 | 14.44 | 14.58 | 14.31 | 14.48 | 203,532 | -0.06(-0.41%) |
Apr 16, 2010 | 14.58 | 14.72 | 14.45 | 14.54 | 316,292 | -0.04(-0.29%) |
Apr 15, 2010 | 14.42 | 14.60 | 14.39 | 14.59 | 154,419 | +0.19(+1.31%) |
Apr 14, 2010 | 14.29 | 14.45 | 14.26 | 14.40 | 216,313 | +0.20(+1.39%) |
Apr 13, 2010 | 14.06 | 14.23 | 13.96 | 14.20 | 164,663 | +0.08(+0.55%) |
Apr 12, 2010 | 13.91 | 14.17 | 13.90 | 14.12 | 229,469 | +0.18(+1.29%) |
Apr 09, 2010 | 13.80 | 13.95 | 13.71 | 13.94 | 234,037 | +0.12(+0.90%) |
Apr 08, 2010 | 13.73 | 13.95 | 13.73 | 13.82 | 137,332 | +0.01(+0.06%) |
Apr 07, 2010 | 13.75 | 13.83 | 13.70 | 13.81 | 236,302 | +0.06(+0.44%) |
Apr 06, 2010 | 13.61 | 13.81 | 13.61 | 13.75 | 195,887 | +0.06(+0.44%) |
Apr 05, 2010 | 13.26 | 13.69 | 13.26 | 13.69 | 611,177 | +0.52(+3.98%) |