Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.69 | 12.84 | 12.01 | 12.12 | 328,996 | -0.54(-4.28%) |
Jun 29, 2010 | 13.21 | 13.28 | 12.47 | 12.66 | 436,930 | -0.63(-4.75%) |
Jun 25, 2010 | 13.41 | 13.41 | 12.85 | 13.29 | 875,356 | -0.05(-0.37%) |
Jun 24, 2010 | 13.72 | 13.84 | 13.19 | 13.34 | 301,921 | -0.44(-3.22%) |
Jun 23, 2010 | 14.00 | 14.07 | 13.64 | 13.79 | 235,544 | -0.24(-1.69%) |
Jun 22, 2010 | 14.04 | 14.30 | 13.88 | 14.02 | 453,682 | +0.00(+0.00%) |
Jun 21, 2010 | 14.22 | 14.83 | 13.82 | 14.02 | 669,722 | -0.05(-0.35%) |
Jun 18, 2010 | 13.91 | 14.09 | 13.74 | 14.07 | 451,310 | +0.24(+1.71%) |
Jun 17, 2010 | 14.11 | 14.15 | 13.53 | 13.84 | 348,030 | -0.13(-0.92%) |
Jun 16, 2010 | 13.86 | 14.09 | 13.70 | 13.96 | 385,859 | -0.09(-0.65%) |
Jun 15, 2010 | 13.24 | 14.14 | 13.15 | 14.05 | 400,559 | +0.98(+7.48%) |
Jun 14, 2010 | 13.05 | 13.61 | 12.99 | 13.08 | 533,835 | +0.14(+1.07%) |
Jun 11, 2010 | 12.11 | 12.97 | 12.03 | 12.94 | 447,279 | +0.58(+4.71%) |
Jun 10, 2010 | 12.00 | 12.38 | 11.86 | 12.36 | 486,684 | +0.65(+5.56%) |
Jun 09, 2010 | 11.75 | 12.22 | 11.60 | 11.71 | 788,233 | +0.05(+0.42%) |
Jun 08, 2010 | 11.71 | 11.87 | 11.18 | 11.66 | 723,213 | +0.05(+0.42%) |
Jun 07, 2010 | 12.70 | 12.79 | 11.52 | 11.61 | 751,821 | -1.01(-7.98%) |
Jun 04, 2010 | 12.74 | 12.99 | 12.51 | 12.61 | 1,298,733 | -0.21(-1.61%) |
Jun 03, 2010 | 12.43 | 12.91 | 12.43 | 12.82 | 556,501 | +0.35(+2.77%) |
Jun 02, 2010 | 12.06 | 12.51 | 11.91 | 12.47 | 393,426 | +0.55(+4.63%) |
Jun 01, 2010 | 12.01 | 12.55 | 11.82 | 11.92 | 723,319 | -0.27(-2.18%) |
May 28, 2010 | 12.36 | 12.38 | 11.93 | 12.19 | 332,092 | -0.17(-1.36%) |
May 27, 2010 | 12.06 | 12.37 | 11.91 | 12.36 | 491,200 | +0.63(+5.38%) |
May 26, 2010 | 11.40 | 12.13 | 11.36 | 11.72 | 784,990 | +0.38(+3.39%) |
May 25, 2010 | 11.19 | 11.41 | 10.78 | 11.34 | 602,133 | -0.43(-3.69%) |
May 24, 2010 | 11.95 | 12.31 | 11.73 | 11.77 | 541,008 | -0.23(-1.89%) |
May 21, 2010 | 11.14 | 12.24 | 11.02 | 12.00 | 924,083 | +0.58(+5.09%) |
May 20, 2010 | 11.24 | 11.72 | 11.13 | 11.42 | 604,273 | -0.45(-3.82%) |
May 19, 2010 | 12.34 | 12.56 | 11.61 | 11.87 | 663,237 | -0.48(-3.91%) |
May 18, 2010 | 12.70 | 13.15 | 12.27 | 12.36 | 537,705 | -0.13(-1.03%) |
May 17, 2010 | 12.82 | 13.06 | 12.24 | 12.48 | 653,698 | -0.25(-1.94%) |
May 14, 2010 | 13.17 | 13.17 | 12.34 | 12.73 | 472,321 | -0.56(-4.23%) |
May 13, 2010 | 12.96 | 13.42 | 12.91 | 13.29 | 1,029,234 | +0.33(+2.51%) |
May 12, 2010 | 12.86 | 13.09 | 12.68 | 12.97 | 858,601 | +0.13(+1.00%) |
May 11, 2010 | 12.70 | 13.13 | 12.17 | 12.84 | 986,225 | +0.32(+2.52%) |
May 10, 2010 | 12.61 | 12.98 | 12.43 | 12.52 | 874,516 | +0.66(+5.57%) |
May 07, 2010 | 12.79 | 12.82 | 11.75 | 11.86 | 906,803 | -0.89(-6.96%) |
May 06, 2010 | 13.48 | 13.62 | 10.98 | 12.75 | 1,438,346 | -0.78(-5.76%) |
May 05, 2010 | 13.84 | 14.04 | 13.42 | 13.53 | 531,041 | -0.50(-3.58%) |
May 04, 2010 | 14.83 | 15.00 | 13.87 | 14.03 | 675,359 | -1.06(-6.99%) |
May 03, 2010 | 14.63 | 15.12 | 14.55 | 15.09 | 583,269 | +0.57(+3.94%) |
Apr 30, 2010 | 16.05 | 16.19 | 14.52 | 14.52 | 699,886 | -1.46(-9.14%) |
Apr 29, 2010 | 15.91 | 15.99 | 15.54 | 15.97 | 197,710 | +0.16(+1.00%) |
Apr 28, 2010 | 15.78 | 16.09 | 15.44 | 15.82 | 423,249 | +0.13(+0.82%) |
Apr 27, 2010 | 15.81 | 16.27 | 15.54 | 15.69 | 375,694 | -0.16(-1.00%) |
Apr 26, 2010 | 16.14 | 16.31 | 15.84 | 15.85 | 322,987 | -0.35(-2.13%) |
Apr 23, 2010 | 17.06 | 17.19 | 16.06 | 16.19 | 760,021 | -1.00(-5.79%) |
Apr 22, 2010 | 16.15 | 17.20 | 15.88 | 17.19 | 547,105 | +0.90(+5.51%) |
Apr 21, 2010 | 16.00 | 16.32 | 15.87 | 16.29 | 279,990 | +0.27(+1.66%) |
Apr 20, 2010 | 15.69 | 16.06 | 15.69 | 16.02 | 376,078 | +0.44(+2.85%) |
Apr 19, 2010 | 16.08 | 16.08 | 15.25 | 15.58 | 375,196 | -0.50(-3.13%) |
Apr 16, 2010 | 16.67 | 16.68 | 15.99 | 16.08 | 483,397 | -0.61(-3.66%) |
Apr 15, 2010 | 16.68 | 16.76 | 16.52 | 16.69 | 192,059 | -0.05(-0.29%) |
Apr 14, 2010 | 15.92 | 16.75 | 15.92 | 16.74 | 470,430 | +1.06(+6.73%) |
Apr 13, 2010 | 15.11 | 15.81 | 15.11 | 15.69 | 360,621 | +0.57(+3.78%) |
Apr 12, 2010 | 15.08 | 15.27 | 14.75 | 15.12 | 405,415 | +0.05(+0.33%) |
Apr 09, 2010 | 15.11 | 15.24 | 14.95 | 15.07 | 220,116 | -0.05(-0.33%) |
Apr 08, 2010 | 15.60 | 15.60 | 14.99 | 15.12 | 308,046 | -0.59(-3.77%) |
Apr 07, 2010 | 15.74 | 15.76 | 15.50 | 15.71 | 161,048 | -0.10(-0.62%) |
Apr 06, 2010 | 15.69 | 15.86 | 15.60 | 15.81 | 206,915 | -0.02(-0.12%) |
Apr 05, 2010 | 15.97 | 16.05 | 15.78 | 15.83 | 348,411 | -0.15(-0.93%) |