Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.47 | 12.83 | 12.41 | 12.47 | 5,510 | -0.22(-1.70%) |
Jun 29, 2010 | 12.99 | 13.17 | 12.57 | 12.69 | 359,381 | -0.83(-6.17%) |
Jun 25, 2010 | 13.52 | 13.72 | 13.15 | 13.52 | 436,645 | +0.26(+1.96%) |
Jun 24, 2010 | 13.26 | 13.45 | 13.22 | 13.26 | 365,398 | -0.25(-1.86%) |
Jun 23, 2010 | 13.81 | 13.86 | 13.45 | 13.51 | 490,657 | -0.39(-2.78%) |
Jun 22, 2010 | 13.90 | 14.34 | 13.89 | 13.90 | 6,411 | -0.18(-1.27%) |
Jun 21, 2010 | 14.51 | 14.54 | 14.00 | 14.08 | 353,420 | -0.30(-2.06%) |
Jun 18, 2010 | 14.37 | 14.44 | 14.16 | 14.37 | 754,943 | +0.21(+1.46%) |
Jun 17, 2010 | 14.17 | 14.47 | 14.06 | 14.17 | 247 | -0.08(-0.57%) |
Jun 16, 2010 | 14.43 | 14.56 | 14.22 | 14.25 | 604,355 | -0.19(-1.31%) |
Jun 15, 2010 | 14.44 | 14.66 | 13.52 | 14.44 | 3,379 | +1.94(+15.51%) |
Jun 14, 2010 | 12.60 | 12.79 | 12.41 | 12.50 | 337,365 | +0.05(+0.43%) |
Jun 11, 2010 | 12.30 | 12.51 | 12.21 | 12.44 | 437,981 | +0.04(+0.36%) |
Jun 10, 2010 | 12.40 | 12.41 | 12.00 | 12.40 | 2,963 | +0.53(+4.46%) |
Jun 09, 2010 | 11.98 | 12.21 | 11.75 | 11.87 | 236,701 | -0.06(-0.53%) |
Jun 08, 2010 | 11.86 | 12.01 | 11.65 | 11.93 | 377 | +0.07(+0.60%) |
Jun 07, 2010 | 12.14 | 12.25 | 11.83 | 11.86 | 429,471 | -0.26(-2.15%) |
Jun 04, 2010 | 12.12 | 13.01 | 12.09 | 12.12 | 755,046 | -0.40(-3.22%) |
Jun 03, 2010 | 12.53 | 12.59 | 12.27 | 12.53 | 414,494 | +0.30(+2.42%) |
Jun 02, 2010 | 12.23 | 12.38 | 12.07 | 12.23 | 513,048 | +0.00(+0.00%) |
Jun 01, 2010 | 12.23 | 12.64 | 12.19 | 12.23 | 1,801 | -0.31(-2.50%) |
May 28, 2010 | 12.54 | 12.65 | 12.13 | 12.54 | 568,101 | +0.22(+1.82%) |
May 27, 2010 | 12.62 | 12.69 | 12.24 | 12.32 | 523,838 | +0.04(+0.36%) |
May 26, 2010 | 12.27 | 12.72 | 12.25 | 12.27 | 1,806 | -0.11(-0.87%) |
May 25, 2010 | 12.57 | 12.57 | 12.22 | 12.38 | 545,093 | -0.52(-4.03%) |
May 24, 2010 | 12.98 | 13.14 | 12.87 | 12.90 | 367,597 | -0.14(-1.10%) |
May 21, 2010 | 13.07 | 13.36 | 12.79 | 13.05 | 789,667 | -0.37(-2.74%) |
May 20, 2010 | 13.40 | 13.70 | 13.33 | 13.41 | 1,018,301 | -1.00(-6.91%) |
May 19, 2010 | 14.31 | 14.58 | 14.18 | 14.41 | 514,728 | +0.04(+0.31%) |
May 18, 2010 | 14.71 | 14.80 | 14.23 | 14.36 | 1,686 | -0.17(-1.17%) |
May 17, 2010 | 14.40 | 14.71 | 13.96 | 14.54 | 345,555 | +0.20(+1.38%) |
May 14, 2010 | 14.34 | 14.62 | 14.23 | 14.34 | 294,377 | -0.29(-1.96%) |
May 13, 2010 | 14.87 | 14.97 | 14.49 | 14.62 | 253,039 | -0.23(-1.57%) |
May 12, 2010 | 14.36 | 14.89 | 14.35 | 14.86 | 345,276 | +0.58(+4.09%) |
May 11, 2010 | 14.07 | 14.32 | 14.04 | 14.27 | 844 | -0.12(-0.81%) |
May 10, 2010 | 14.26 | 14.41 | 14.22 | 14.39 | 580,313 | +0.78(+5.73%) |
May 07, 2010 | 13.90 | 13.90 | 13.14 | 13.61 | 1,083,107 | -0.04(-0.26%) |
May 06, 2010 | 13.65 | 14.54 | 13.11 | 13.65 | 111 | -0.75(-5.23%) |
May 05, 2010 | 14.36 | 14.54 | 14.18 | 14.40 | 374,729 | +0.04(+0.31%) |
May 04, 2010 | 14.58 | 14.60 | 14.29 | 14.36 | 449,338 | -0.45(-3.03%) |
May 03, 2010 | 14.64 | 14.87 | 14.40 | 14.80 | 286,267 | +0.26(+1.79%) |
Apr 30, 2010 | 14.97 | 15.17 | 14.51 | 14.54 | 399,902 | -0.46(-3.05%) |
Apr 29, 2010 | 15.27 | 15.29 | 14.89 | 15.00 | 402,213 | -0.19(-1.24%) |
Apr 28, 2010 | 15.35 | 15.54 | 15.11 | 15.19 | 391,502 | -0.08(-0.53%) |
Apr 27, 2010 | 15.92 | 16.05 | 15.23 | 15.27 | 405,744 | -0.74(-4.60%) |
Apr 26, 2010 | 15.87 | 16.15 | 15.86 | 16.01 | 691,529 | +0.14(+0.91%) |
Apr 23, 2010 | 15.37 | 15.89 | 15.08 | 15.86 | 656,573 | +0.53(+3.45%) |
Apr 22, 2010 | 15.37 | 15.47 | 15.08 | 15.33 | 681,920 | -0.19(-1.21%) |
Apr 21, 2010 | 16.00 | 16.06 | 15.32 | 15.52 | 376 | -0.52(-3.24%) |
Apr 20, 2010 | 16.01 | 16.22 | 15.80 | 16.04 | 562 | +0.06(+0.39%) |
Apr 19, 2010 | 16.30 | 16.41 | 15.92 | 15.98 | 309,453 | -0.39(-2.41%) |
Apr 16, 2010 | 16.21 | 16.48 | 16.18 | 16.37 | 287,182 | +0.15(+0.94%) |
Apr 15, 2010 | 16.18 | 16.52 | 16.10 | 16.22 | 273,582 | -0.03(-0.17%) |
Apr 14, 2010 | 16.03 | 16.26 | 15.93 | 16.25 | 254,886 | +0.35(+2.20%) |
Apr 13, 2010 | 15.73 | 16.02 | 15.73 | 15.90 | 368,559 | +0.12(+0.74%) |
Apr 12, 2010 | 15.86 | 15.86 | 15.66 | 15.78 | 468,541 | -0.01(-0.06%) |
Apr 09, 2010 | 15.74 | 15.85 | 15.62 | 15.79 | 607,904 | +0.00(+0.00%) |
Apr 08, 2010 | 15.75 | 15.86 | 15.59 | 15.79 | 304,819 | -0.05(-0.34%) |
Apr 07, 2010 | 15.88 | 15.95 | 15.79 | 15.85 | 351,415 | -0.11(-0.67%) |
Apr 06, 2010 | 16.00 | 16.17 | 15.94 | 15.95 | 203,887 | -0.14(-0.89%) |
Apr 05, 2010 | 16.09 | 16.23 | 15.96 | 16.10 | 276,161 | +0.12(+0.73%) |