Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.47 | 11.83 | 11.36 | 11.40 | 133,159 | -0.09(-0.78%) |
Jun 29, 2010 | 12.16 | 12.30 | 11.29 | 11.49 | 278,812 | -1.01(-8.08%) |
Jun 25, 2010 | 11.99 | 12.54 | 11.70 | 12.50 | 552,689 | +0.61(+5.13%) |
Jun 24, 2010 | 12.50 | 12.89 | 11.84 | 11.89 | 205,738 | -0.68(-5.41%) |
Jun 23, 2010 | 12.14 | 12.81 | 12.06 | 12.57 | 137,168 | +0.37(+3.03%) |
Jun 22, 2010 | 12.23 | 12.50 | 12.11 | 12.20 | 116,494 | -0.01(-0.08%) |
Jun 21, 2010 | 12.34 | 13.17 | 12.14 | 12.21 | 172,583 | +0.09(+0.74%) |
Jun 18, 2010 | 12.08 | 12.18 | 11.88 | 12.12 | 112,219 | +0.13(+1.08%) |
Jun 17, 2010 | 12.15 | 12.20 | 11.87 | 11.99 | 95,864 | -0.15(-1.24%) |
Jun 16, 2010 | 12.41 | 12.49 | 12.06 | 12.14 | 80,840 | -0.38(-3.04%) |
Jun 15, 2010 | 12.15 | 12.67 | 12.10 | 12.52 | 112,004 | +0.43(+3.56%) |
Jun 14, 2010 | 12.24 | 12.50 | 12.02 | 12.09 | 145,677 | +0.02(+0.17%) |
Jun 11, 2010 | 11.47 | 12.16 | 11.42 | 12.07 | 75,871 | +0.49(+4.23%) |
Jun 10, 2010 | 11.62 | 11.76 | 11.34 | 11.58 | 202,065 | +0.14(+1.22%) |
Jun 09, 2010 | 11.60 | 11.92 | 11.35 | 11.44 | 108,185 | +0.01(+0.09%) |
Jun 08, 2010 | 11.62 | 11.62 | 11.25 | 11.43 | 159,508 | -0.17(-1.47%) |
Jun 07, 2010 | 12.36 | 12.36 | 11.56 | 11.60 | 155,777 | -0.54(-4.45%) |
Jun 04, 2010 | 12.75 | 12.90 | 12.03 | 12.14 | 147,777 | -0.90(-6.90%) |
Jun 03, 2010 | 13.17 | 13.19 | 12.68 | 13.04 | 109,626 | -0.17(-1.29%) |
Jun 02, 2010 | 12.32 | 13.78 | 12.32 | 13.21 | 323,777 | +1.44(+12.23%) |
Jun 01, 2010 | 11.69 | 12.47 | 11.49 | 11.77 | 174,932 | -0.08(-0.68%) |
May 28, 2010 | 12.04 | 12.13 | 11.72 | 11.85 | 109,480 | -0.19(-1.58%) |
May 27, 2010 | 11.50 | 12.06 | 11.34 | 12.04 | 83,472 | +0.86(+7.69%) |
May 26, 2010 | 11.43 | 11.79 | 11.13 | 11.18 | 173,760 | -0.18(-1.58%) |
May 25, 2010 | 11.25 | 11.36 | 11.04 | 11.36 | 178,174 | -0.34(-2.91%) |
May 24, 2010 | 11.94 | 12.19 | 11.63 | 11.70 | 156,957 | -0.29(-2.42%) |
May 21, 2010 | 11.68 | 12.32 | 11.33 | 11.99 | 223,053 | +0.03(+0.25%) |
May 20, 2010 | 11.92 | 12.53 | 11.80 | 11.96 | 287,257 | -0.74(-5.83%) |
May 19, 2010 | 12.62 | 12.93 | 12.30 | 12.70 | 138,323 | -0.01(-0.08%) |
May 18, 2010 | 13.31 | 13.33 | 12.62 | 12.71 | 115,226 | -0.35(-2.68%) |
May 17, 2010 | 13.33 | 13.64 | 12.84 | 13.06 | 153,522 | -0.20(-1.51%) |
May 14, 2010 | 13.52 | 13.59 | 12.85 | 13.26 | 89,541 | -0.41(-3.00%) |
May 13, 2010 | 13.82 | 13.92 | 13.48 | 13.67 | 66,707 | -0.16(-1.16%) |
May 12, 2010 | 13.41 | 13.89 | 13.41 | 13.83 | 90,108 | +0.43(+3.21%) |
May 11, 2010 | 13.56 | 13.86 | 12.76 | 13.40 | 134,396 | +0.30(+2.29%) |
May 10, 2010 | 12.71 | 13.50 | 12.70 | 13.10 | 160,533 | +0.80(+6.50%) |
May 07, 2010 | 12.64 | 13.02 | 12.02 | 12.30 | 363,616 | -0.46(-3.61%) |
May 06, 2010 | 13.27 | 13.88 | 11.11 | 12.76 | 427,110 | -0.60(-4.49%) |
May 05, 2010 | 13.83 | 13.99 | 13.27 | 13.36 | 162,955 | -0.63(-4.50%) |
May 04, 2010 | 14.34 | 14.34 | 13.78 | 13.99 | 207,448 | -0.65(-4.44%) |
May 03, 2010 | 14.55 | 14.93 | 14.33 | 14.64 | 299,481 | +0.20(+1.39%) |
Apr 30, 2010 | 12.75 | 15.12 | 12.55 | 14.44 | 942,731 | +1.79(+14.15%) |
Apr 29, 2010 | 12.75 | 12.93 | 12.53 | 12.65 | 228,008 | -0.03(-0.24%) |
Apr 28, 2010 | 12.82 | 12.94 | 12.62 | 12.68 | 218,021 | -0.09(-0.70%) |
Apr 27, 2010 | 13.25 | 13.25 | 12.65 | 12.77 | 136,159 | -0.55(-4.13%) |
Apr 26, 2010 | 13.48 | 13.56 | 13.25 | 13.32 | 107,405 | -0.21(-1.55%) |
Apr 23, 2010 | 13.63 | 13.75 | 13.35 | 13.53 | 118,264 | -0.11(-0.81%) |
Apr 22, 2010 | 13.14 | 13.64 | 13.01 | 13.64 | 79,596 | +0.34(+2.56%) |
Apr 21, 2010 | 13.20 | 13.49 | 12.98 | 13.30 | 98,913 | +0.13(+0.99%) |
Apr 20, 2010 | 13.10 | 13.24 | 12.85 | 13.17 | 103,760 | +0.09(+0.69%) |
Apr 19, 2010 | 13.21 | 13.40 | 12.75 | 13.08 | 110,517 | -0.23(-1.73%) |
Apr 16, 2010 | 13.85 | 13.85 | 13.09 | 13.31 | 193,533 | -0.55(-3.97%) |
Apr 15, 2010 | 13.00 | 13.95 | 13.00 | 13.86 | 324,785 | +0.84(+6.45%) |
Apr 14, 2010 | 12.71 | 13.03 | 12.62 | 13.02 | 164,616 | +0.43(+3.42%) |
Apr 13, 2010 | 12.50 | 12.60 | 12.46 | 12.59 | 79,900 | +0.07(+0.56%) |
Apr 12, 2010 | 12.75 | 12.75 | 12.45 | 12.52 | 125,519 | -0.19(-1.49%) |
Apr 09, 2010 | 12.68 | 12.80 | 12.43 | 12.71 | 206,577 | -0.01(-0.08%) |
Apr 08, 2010 | 12.31 | 12.75 | 12.31 | 12.72 | 187,232 | +0.34(+2.75%) |
Apr 07, 2010 | 12.46 | 12.50 | 12.01 | 12.38 | 160,528 | -0.08(-0.64%) |
Apr 06, 2010 | 12.35 | 12.53 | 12.33 | 12.46 | 178,042 | -0.04(-0.32%) |
Apr 05, 2010 | 12.47 | 12.65 | 12.36 | 12.50 | 83,592 | +0.11(+0.89%) |