Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.87 | 12.10 | 11.70 | 11.76 | 711,657 | -0.15(-1.22%) |
Jun 29, 2010 | 11.95 | 12.02 | 11.65 | 11.91 | 1,319,171 | -0.70(-5.53%) |
Jun 25, 2010 | 12.69 | 13.10 | 12.32 | 12.60 | 5,270,267 | -0.15(-1.21%) |
Jun 24, 2010 | 12.49 | 12.82 | 12.48 | 12.76 | 847,318 | +0.18(+1.46%) |
Jun 23, 2010 | 12.60 | 12.71 | 12.38 | 12.57 | 685,017 | -0.08(-0.61%) |
Jun 22, 2010 | 13.14 | 13.27 | 12.64 | 12.65 | 671,869 | -0.47(-3.61%) |
Jun 21, 2010 | 13.53 | 13.53 | 12.97 | 13.13 | 814,237 | -0.18(-1.38%) |
Jun 18, 2010 | 13.08 | 13.33 | 12.74 | 13.31 | 852,115 | +0.31(+2.38%) |
Jun 17, 2010 | 13.21 | 13.29 | 12.90 | 13.00 | 736,646 | -0.15(-1.18%) |
Jun 16, 2010 | 12.91 | 13.43 | 12.84 | 13.16 | 804,475 | +0.08(+0.59%) |
Jun 15, 2010 | 12.64 | 13.08 | 12.57 | 13.08 | 876,474 | +0.58(+4.64%) |
Jun 14, 2010 | 12.50 | 12.86 | 12.35 | 12.50 | 887,575 | +0.09(+0.70%) |
Jun 11, 2010 | 12.12 | 12.45 | 12.12 | 12.41 | 1,931,876 | +0.08(+0.63%) |
Jun 10, 2010 | 12.05 | 12.33 | 11.89 | 12.33 | 717,521 | +0.47(+4.00%) |
Jun 09, 2010 | 11.64 | 12.05 | 11.51 | 11.86 | 1,336,292 | +0.28(+2.42%) |
Jun 08, 2010 | 11.76 | 11.84 | 11.35 | 11.58 | 1,776,142 | -0.10(-0.83%) |
Jun 07, 2010 | 11.86 | 12.00 | 11.66 | 11.68 | 1,843,411 | -0.23(-1.95%) |
Jun 04, 2010 | 11.82 | 11.95 | 11.63 | 11.91 | 1,822,127 | -0.13(-1.04%) |
Jun 03, 2010 | 11.85 | 12.29 | 11.84 | 12.03 | 1,699,917 | -0.10(-0.80%) |
Jun 02, 2010 | 11.93 | 12.19 | 11.38 | 12.13 | 1,162,675 | +0.37(+3.13%) |
Jun 01, 2010 | 12.15 | 12.19 | 11.76 | 11.76 | 763,207 | -0.56(-4.52%) |
May 28, 2010 | 12.51 | 12.51 | 11.95 | 12.32 | 965,488 | -0.19(-1.51%) |
May 27, 2010 | 12.10 | 12.53 | 11.98 | 12.51 | 919,220 | +0.66(+5.55%) |
May 26, 2010 | 12.09 | 12.48 | 11.81 | 11.85 | 644,682 | -0.15(-1.29%) |
May 25, 2010 | 11.71 | 12.05 | 11.42 | 12.00 | 812,680 | -0.02(-0.16%) |
May 24, 2010 | 12.13 | 12.37 | 11.98 | 12.02 | 1,132,160 | -0.19(-1.58%) |
May 21, 2010 | 11.68 | 12.25 | 11.63 | 12.22 | 1,945,523 | +0.31(+2.60%) |
May 20, 2010 | 11.83 | 12.28 | 11.45 | 11.91 | 1,316,507 | -0.39(-3.15%) |
May 19, 2010 | 12.77 | 12.77 | 12.28 | 12.29 | 1,671,680 | -0.57(-4.44%) |
May 18, 2010 | 13.56 | 13.60 | 12.80 | 12.87 | 769,529 | -0.41(-3.06%) |
May 17, 2010 | 13.63 | 13.80 | 12.97 | 13.27 | 964,852 | -0.33(-2.42%) |
May 14, 2010 | 13.91 | 13.93 | 13.19 | 13.60 | 721,341 | -0.44(-3.10%) |
May 13, 2010 | 13.76 | 14.14 | 13.76 | 14.04 | 683,958 | +0.19(+1.40%) |
May 12, 2010 | 13.79 | 13.93 | 13.59 | 13.84 | 600,178 | +0.01(+0.07%) |
May 11, 2010 | 14.06 | 14.10 | 13.33 | 13.83 | 459,307 | +0.24(+1.78%) |
May 10, 2010 | 13.78 | 14.09 | 13.35 | 13.59 | 1,193,742 | +0.81(+6.36%) |
May 07, 2010 | 13.45 | 13.45 | 12.72 | 12.78 | 1,694,758 | -0.75(-5.58%) |
May 06, 2010 | 14.53 | 14.77 | 12.82 | 13.53 | 1,292,010 | -1.03(-7.10%) |
May 05, 2010 | 13.74 | 14.74 | 13.18 | 14.57 | 1,605,202 | +0.41(+2.87%) |
May 04, 2010 | 14.65 | 14.72 | 14.03 | 14.16 | 696,576 | -0.65(-4.38%) |
May 03, 2010 | 14.90 | 15.07 | 14.67 | 14.81 | 467,755 | +0.02(+0.13%) |
Apr 30, 2010 | 14.83 | 15.00 | 14.66 | 14.79 | 977,951 | +0.04(+0.26%) |
Apr 29, 2010 | 14.81 | 15.33 | 14.65 | 14.75 | 1,203,620 | +0.09(+0.59%) |
Apr 28, 2010 | 14.51 | 14.77 | 14.47 | 14.66 | 932,557 | +0.28(+1.95%) |
Apr 27, 2010 | 14.80 | 14.81 | 14.36 | 14.38 | 461,752 | -0.47(-3.19%) |
Apr 26, 2010 | 14.73 | 14.99 | 14.73 | 14.86 | 378,845 | +0.14(+0.92%) |
Apr 23, 2010 | 14.61 | 14.87 | 14.48 | 14.72 | 464,459 | +0.22(+1.53%) |
Apr 22, 2010 | 14.75 | 14.80 | 14.36 | 14.50 | 745,250 | -0.36(-2.41%) |
Apr 21, 2010 | 15.12 | 15.31 | 14.76 | 14.86 | 366,474 | -0.19(-1.29%) |
Apr 20, 2010 | 14.78 | 15.08 | 14.65 | 15.05 | 513,265 | +0.40(+2.71%) |
Apr 19, 2010 | 14.70 | 14.80 | 14.52 | 14.65 | 429,118 | -0.05(-0.33%) |
Apr 16, 2010 | 14.82 | 14.94 | 14.51 | 14.70 | 643,956 | -0.11(-0.72%) |
Apr 15, 2010 | 14.82 | 14.91 | 14.65 | 14.81 | 794,401 | -0.02(-0.13%) |
Apr 14, 2010 | 14.39 | 14.85 | 14.38 | 14.83 | 651,600 | +0.55(+3.86%) |
Apr 13, 2010 | 14.47 | 14.52 | 14.12 | 14.28 | 690,058 | -0.15(-1.07%) |
Apr 12, 2010 | 14.73 | 14.81 | 14.36 | 14.43 | 1,835,974 | +0.43(+3.04%) |
Apr 09, 2010 | 14.03 | 14.14 | 13.93 | 14.01 | 625,620 | -0.01(-0.07%) |
Apr 08, 2010 | 14.05 | 14.13 | 13.93 | 14.02 | 568,267 | -0.04(-0.28%) |
Apr 07, 2010 | 14.17 | 14.24 | 13.93 | 14.05 | 683,294 | -0.17(-1.22%) |
Apr 06, 2010 | 14.41 | 14.44 | 14.10 | 14.23 | 488,841 | -0.08(-0.54%) |
Apr 05, 2010 | 14.15 | 14.40 | 14.01 | 14.31 | 679,470 | +0.15(+1.09%) |