Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.29 | 14.82 | 13.78 | 13.78 | 21,218 | -1.37(-9.03%) |
Jun 29, 2010 | 15.75 | 15.75 | 14.94 | 15.15 | 9,191 | -0.68(-4.29%) |
Jun 25, 2010 | 16.49 | 16.64 | 15.12 | 15.83 | 168,949 | -0.75(-4.51%) |
Jun 24, 2010 | 16.03 | 16.59 | 16.01 | 16.58 | 13,585 | +0.55(+3.44%) |
Jun 23, 2010 | 15.80 | 16.03 | 15.47 | 16.03 | 28,719 | +0.31(+2.00%) |
Jun 22, 2010 | 15.95 | 16.00 | 15.71 | 15.71 | 5,841 | -0.29(-1.78%) |
Jun 21, 2010 | 15.85 | 16.00 | 15.85 | 16.00 | 203 | +0.20(+1.25%) |
Jun 18, 2010 | 16.00 | 16.00 | 15.80 | 15.80 | 2,023 | +0.05(+0.31%) |
Jun 17, 2010 | 15.50 | 15.75 | 15.50 | 15.75 | 1,848 | +0.52(+3.43%) |
Jun 16, 2010 | 15.16 | 15.23 | 15.16 | 15.23 | 229 | -0.33(-2.15%) |
Jun 15, 2010 | 16.00 | 16.00 | 14.91 | 15.56 | 3,408 | -0.60(-3.71%) |
Jun 14, 2010 | 14.77 | 16.18 | 14.73 | 16.16 | 6,125 | +1.40(+9.47%) |
Jun 11, 2010 | 14.73 | 14.77 | 14.67 | 14.77 | 3,988 | +0.25(+1.69%) |
Jun 10, 2010 | 14.67 | 14.73 | 14.27 | 14.52 | 6,314 | -0.13(-0.87%) |
Jun 09, 2010 | 14.03 | 14.65 | 13.95 | 14.65 | 1,716 | +0.62(+4.42%) |
Jun 08, 2010 | 13.84 | 14.09 | 13.81 | 14.03 | 1,726 | +0.39(+2.89%) |
Jun 07, 2010 | 14.03 | 14.03 | 13.60 | 13.63 | 4,024 | -0.74(-5.14%) |
Jun 04, 2010 | 13.63 | 14.37 | 13.58 | 14.37 | 5,739 | +0.66(+4.81%) |
Jun 03, 2010 | 13.58 | 13.76 | 13.19 | 13.71 | 4,554 | +0.03(+0.22%) |
Jun 02, 2010 | 13.65 | 13.68 | 12.36 | 13.68 | 1,117 | +0.36(+2.73%) |
Jun 01, 2010 | 13.53 | 13.70 | 13.25 | 13.32 | 3,412 | -0.27(-1.96%) |
May 28, 2010 | 13.44 | 13.59 | 13.48 | 13.59 | 3,800 | +0.15(+1.10%) |
May 27, 2010 | 13.09 | 13.44 | 13.09 | 13.44 | 2,078 | +1.11(+9.03%) |
May 25, 2010 | 11.38 | 12.32 | 12.32 | 12.32 | 711 | -1.26(-9.28%) |
May 24, 2010 | 11.58 | 13.59 | 11.58 | 13.59 | 2,114 | +2.28(+20.21%) |
May 21, 2010 | 11.32 | 11.32 | 11.30 | 11.30 | 203 | -2.26(-16.69%) |
May 19, 2010 | 12.74 | 13.57 | 13.57 | 13.57 | 5,485 | +0.77(+6.00%) |
May 18, 2010 | 12.92 | 12.92 | 11.94 | 12.80 | 507 | +0.02(+0.15%) |
May 17, 2010 | 13.16 | 13.16 | 12.78 | 12.78 | 473 | -0.48(-3.64%) |
May 14, 2010 | 13.21 | 13.26 | 13.12 | 13.26 | 338 | +0.00(+0.00%) |
May 13, 2010 | 13.18 | 13.26 | 12.20 | 13.26 | 6,460 | +1.07(+8.80%) |
May 12, 2010 | 12.71 | 12.71 | 12.19 | 12.19 | 203 | -0.44(-3.51%) |
May 11, 2010 | 12.15 | 12.63 | 12.15 | 12.63 | 203 | +0.42(+3.47%) |
May 10, 2010 | 12.17 | 12.80 | 12.06 | 12.21 | 1,015 | +0.22(+1.81%) |
May 07, 2010 | 12.36 | 12.98 | 11.99 | 11.99 | 2,994 | -0.37(-3.03%) |
May 06, 2010 | 13.28 | 13.29 | 12.17 | 12.36 | 2,990 | -0.93(-6.96%) |
May 05, 2010 | 12.23 | 13.29 | 12.19 | 13.29 | 5,894 | +0.26(+1.96%) |
May 04, 2010 | 13.28 | 13.29 | 11.83 | 13.03 | 1,852 | +0.41(+3.28%) |
Apr 30, 2010 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | -0.61(-4.61%) |
Apr 29, 2010 | 13.20 | 13.23 | 13.06 | 13.23 | 926 | +0.00(+0.00%) |
Apr 28, 2010 | 12.40 | 13.23 | 12.31 | 13.23 | 3,818 | +0.09(+0.67%) |
Apr 27, 2010 | 13.23 | 13.23 | 13.14 | 13.14 | 203 | -0.15(-1.11%) |
Apr 26, 2010 | 13.04 | 13.29 | 12.66 | 13.29 | 2,639 | +0.36(+2.82%) |
Apr 23, 2010 | 12.93 | 12.93 | 12.93 | 12.93 | 101 | -0.12(-0.91%) |
Apr 22, 2010 | 12.27 | 13.04 | 12.27 | 13.04 | 1,830 | +0.23(+1.77%) |
Apr 20, 2010 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Apr 19, 2010 | 12.79 | 12.82 | 12.78 | 12.82 | 1,522 | +0.49(+3.99%) |
Apr 16, 2010 | 12.31 | 12.32 | 12.31 | 12.32 | 203 | -0.49(-3.84%) |
Apr 15, 2010 | 12.79 | 12.82 | 12.69 | 12.82 | 3,226 | +0.05(+0.39%) |
Apr 13, 2010 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | -0.05(-0.38%) |
Apr 12, 2010 | 12.73 | 12.82 | 12.52 | 12.82 | 7,601 | +0.27(+2.12%) |
Apr 09, 2010 | 12.50 | 12.70 | 12.50 | 12.55 | 304 | -0.22(-1.70%) |
Apr 08, 2010 | 12.78 | 12.78 | 12.31 | 12.77 | 1,930 | +0.41(+3.35%) |
Apr 07, 2010 | 12.61 | 12.61 | 12.30 | 12.35 | 802 | -0.37(-2.94%) |
Apr 06, 2010 | 12.72 | 12.78 | 12.63 | 12.73 | 1,422 | +0.46(+3.77%) |