Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.34 | 12.44 | 12.33 | 12.40 | 920,810 | +0.04(+0.33%) |
Jun 29, 2010 | 12.34 | 12.41 | 12.24 | 12.36 | 10,000 | -0.15(-1.20%) |
Jun 25, 2010 | 12.51 | 12.54 | 12.49 | 12.51 | 1,340,850 | +0.15(+1.19%) |
Jun 24, 2010 | 12.30 | 12.45 | 12.30 | 12.36 | 1,598,600 | +0.03(+0.22%) |
Jun 23, 2010 | 12.32 | 12.34 | 12.21 | 12.33 | 1,326,270 | -0.05(-0.37%) |
Jun 22, 2010 | 12.35 | 12.39 | 12.32 | 12.38 | 960,590 | +0.10(+0.80%) |
Jun 21, 2010 | 12.55 | 12.55 | 12.27 | 12.28 | 2,309,880 | -0.24(-1.92%) |
Jun 18, 2010 | 12.52 | 12.59 | 12.52 | 12.52 | 1,633,230 | +0.10(+0.80%) |
Jun 17, 2010 | 12.39 | 12.48 | 12.39 | 12.42 | 1,554,770 | +0.15(+1.20%) |
Jun 16, 2010 | 12.30 | 12.31 | 12.24 | 12.27 | 790,130 | -0.06(-0.45%) |
Jun 15, 2010 | 12.20 | 12.33 | 12.19 | 12.33 | 470,010 | +0.13(+1.10%) |
Jun 14, 2010 | 12.20 | 12.24 | 12.13 | 12.20 | 748,110 | -0.04(-0.35%) |
Jun 11, 2010 | 12.22 | 12.27 | 12.17 | 12.24 | 921,080 | +0.11(+0.90%) |
Jun 10, 2010 | 12.17 | 12.23 | 12.12 | 12.13 | 1,153,090 | -0.16(-1.33%) |
Jun 09, 2010 | 12.28 | 12.33 | 12.19 | 12.29 | 1,281,110 | -0.04(-0.36%) |
Jun 08, 2010 | 12.39 | 12.48 | 12.31 | 12.34 | 1,588,630 | -0.04(-0.34%) |
Jun 07, 2010 | 12.10 | 12.41 | 12.10 | 12.38 | 1,643,550 | +0.24(+1.95%) |
Jun 04, 2010 | 12.14 | 12.17 | 11.95 | 12.14 | 2,231,490 | +0.12(+0.97%) |
Jun 03, 2010 | 12.15 | 12.17 | 11.98 | 12.02 | 1,676,760 | -0.18(-1.47%) |
Jun 02, 2010 | 12.17 | 12.22 | 12.11 | 12.20 | 2,779,410 | -0.02(-0.16%) |
Jun 01, 2010 | 12.22 | 12.25 | 12.20 | 12.22 | 1,118,010 | +0.11(+0.93%) |
May 28, 2010 | 12.11 | 12.12 | 12.00 | 12.11 | 819,850 | +0.01(+0.08%) |
May 27, 2010 | 12.05 | 12.13 | 12.05 | 12.10 | 1,231,260 | +0.02(+0.17%) |
May 26, 2010 | 12.09 | 12.14 | 12.07 | 12.08 | 1,794,600 | +0.12(+1.01%) |
May 25, 2010 | 11.93 | 11.98 | 11.91 | 11.96 | 1,508,320 | +0.05(+0.40%) |
May 24, 2010 | 11.86 | 11.94 | 11.83 | 11.91 | 2,651,890 | +0.17(+1.42%) |
May 21, 2010 | 11.73 | 11.85 | 11.68 | 11.74 | 4,138,270 | -0.06(-0.51%) |
May 20, 2010 | 11.84 | 11.92 | 11.75 | 11.80 | 30,000 | -0.09(-0.72%) |
May 19, 2010 | 12.05 | 12.06 | 11.84 | 11.89 | 3,141,070 | -0.29(-2.37%) |
May 18, 2010 | 12.12 | 12.26 | 12.08 | 12.18 | 2,366,280 | +0.01(+0.12%) |
May 17, 2010 | 12.29 | 12.34 | 12.16 | 12.17 | 4,477,530 | -0.11(-0.88%) |
May 14, 2010 | 12.27 | 12.44 | 12.15 | 12.27 | 3,555,580 | -0.02(-0.20%) |
May 13, 2010 | 12.37 | 12.41 | 12.25 | 12.30 | 1,786,500 | -0.08(-0.66%) |
May 12, 2010 | 12.37 | 12.46 | 12.31 | 12.38 | 1,995,720 | +0.08(+0.61%) |
May 11, 2010 | 12.16 | 12.32 | 12.15 | 12.30 | 2,537,870 | +0.32(+2.64%) |
May 10, 2010 | 11.96 | 12.01 | 11.94 | 11.99 | 3,458,040 | -0.07(-0.56%) |
May 07, 2010 | 11.99 | 12.12 | 11.90 | 12.06 | 3,078,500 | -0.02(-0.15%) |
May 06, 2010 | 11.79 | 12.08 | 11.79 | 12.07 | 4,078,140 | +0.34(+2.88%) |
May 05, 2010 | 11.65 | 11.74 | 11.65 | 11.74 | 1,400,000 | +0.02(+0.21%) |
May 04, 2010 | 11.86 | 11.86 | 11.64 | 11.71 | 1,430,600 | -0.09(-0.74%) |
May 03, 2010 | 11.82 | 11.85 | 11.79 | 11.80 | 915,820 | +0.04(+0.33%) |
Apr 30, 2010 | 11.76 | 11.79 | 11.75 | 11.76 | 394,600 | +0.11(+0.93%) |
Apr 29, 2010 | 11.61 | 11.67 | 11.61 | 11.65 | 721,640 | +0.00(+0.00%) |
Apr 28, 2010 | 11.62 | 11.72 | 11.59 | 11.65 | 1,686,370 | -0.03(-0.27%) |
Apr 27, 2010 | 11.46 | 11.70 | 11.46 | 11.68 | 1,030,860 | +0.18(+1.60%) |
Apr 26, 2010 | 11.51 | 11.54 | 11.48 | 11.50 | 632,960 | -0.04(-0.33%) |
Apr 23, 2010 | 11.34 | 11.55 | 11.33 | 11.54 | 962,580 | +0.14(+1.26%) |
Apr 22, 2010 | 11.40 | 11.41 | 11.30 | 11.39 | 491,410 | -0.06(-0.50%) |
Apr 21, 2010 | 11.40 | 11.48 | 11.37 | 11.45 | 455,300 | +0.09(+0.78%) |
Apr 20, 2010 | 11.39 | 11.44 | 11.36 | 11.36 | 323,080 | +0.03(+0.28%) |
Apr 19, 2010 | 11.30 | 11.35 | 11.28 | 11.33 | 494,480 | -0.01(-0.08%) |
Apr 16, 2010 | 11.47 | 11.52 | 11.28 | 11.34 | 1,345,040 | -0.24(-2.11%) |
Apr 15, 2010 | 11.50 | 11.59 | 11.50 | 11.58 | 329,270 | +0.06(+0.50%) |
Apr 14, 2010 | 11.54 | 11.58 | 11.50 | 11.53 | 440,360 | +0.04(+0.31%) |
Apr 13, 2010 | 11.53 | 11.53 | 11.43 | 11.49 | 429,870 | -0.03(-0.29%) |
Apr 12, 2010 | 11.59 | 11.63 | 11.52 | 11.52 | 319,000 | -0.07(-0.61%) |
Apr 09, 2010 | 11.53 | 11.62 | 11.49 | 11.59 | 920,020 | +0.11(+0.96%) |
Apr 08, 2010 | 11.46 | 11.51 | 11.45 | 11.48 | 948,340 | +0.02(+0.17%) |
Apr 07, 2010 | 11.40 | 11.51 | 11.40 | 11.46 | 648,590 | +0.14(+1.21%) |
Apr 06, 2010 | 11.31 | 11.37 | 11.30 | 11.33 | 273,950 | +0.05(+0.42%) |
Apr 05, 2010 | 11.27 | 11.31 | 11.25 | 11.28 | 342,120 | +0.04(+0.38%) |