Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.70 | 11.78 | 11.50 | 11.54 | 2,110,062 | -0.19(-1.62%) |
Jun 29, 2010 | 11.99 | 12.01 | 11.64 | 11.73 | 1,353,311 | -0.46(-3.76%) |
Jun 25, 2010 | 12.19 | 12.29 | 12.09 | 12.19 | 2,701,416 | -0.02(-0.15%) |
Jun 24, 2010 | 12.38 | 12.42 | 12.17 | 12.20 | 1,169,725 | -0.23(-1.84%) |
Jun 23, 2010 | 12.51 | 12.55 | 12.34 | 12.43 | 692,653 | -0.05(-0.38%) |
Jun 22, 2010 | 12.65 | 12.75 | 12.47 | 12.48 | 794,039 | -0.13(-0.99%) |
Jun 21, 2010 | 12.88 | 12.89 | 12.54 | 12.61 | 809,122 | -0.12(-0.95%) |
Jun 18, 2010 | 12.73 | 12.80 | 12.68 | 12.73 | 400,107 | +0.01(+0.11%) |
Jun 17, 2010 | 12.74 | 12.75 | 12.59 | 12.71 | 2,376,974 | +0.05(+0.37%) |
Jun 16, 2010 | 12.58 | 12.71 | 12.55 | 12.67 | 1,426,753 | +0.05(+0.37%) |
Jun 15, 2010 | 12.35 | 12.64 | 12.33 | 12.62 | 1,210,264 | +0.35(+2.88%) |
Jun 14, 2010 | 12.40 | 12.47 | 12.26 | 12.27 | 1,858,127 | -0.03(-0.22%) |
Jun 11, 2010 | 12.05 | 12.30 | 12.03 | 12.29 | 893,003 | +0.15(+1.25%) |
Jun 10, 2010 | 12.04 | 12.15 | 11.96 | 12.14 | 797,653 | +0.29(+2.45%) |
Jun 09, 2010 | 12.03 | 12.15 | 11.81 | 11.85 | 3,110,948 | -0.10(-0.86%) |
Jun 08, 2010 | 11.96 | 11.99 | 11.77 | 11.95 | 2,658,992 | +0.00(+0.02%) |
Jun 07, 2010 | 12.23 | 12.27 | 11.94 | 11.95 | 1,136,499 | -0.24(-1.94%) |
Jun 04, 2010 | 12.19 | 12.51 | 12.14 | 12.19 | 1,570,655 | -0.43(-3.42%) |
Jun 03, 2010 | 12.51 | 12.64 | 12.44 | 12.62 | 949,508 | +0.15(+1.20%) |
Jun 02, 2010 | 12.26 | 12.47 | 12.17 | 12.47 | 896,182 | +0.29(+2.40%) |
Jun 01, 2010 | 12.25 | 12.46 | 12.17 | 12.18 | 2,946,777 | -0.13(-1.09%) |
May 28, 2010 | 12.31 | 12.43 | 12.22 | 12.31 | 1,625,544 | -0.12(-0.93%) |
May 27, 2010 | 12.26 | 12.43 | 12.24 | 12.43 | 2,204,290 | +0.46(+3.80%) |
May 26, 2010 | 12.20 | 12.35 | 11.94 | 11.97 | 2,482,345 | -0.12(-1.03%) |
May 25, 2010 | 11.81 | 12.10 | 11.71 | 12.10 | 2,780,453 | -0.02(-0.15%) |
May 24, 2010 | 12.18 | 12.30 | 12.11 | 12.11 | 1,618,517 | -0.08(-0.66%) |
May 21, 2010 | 11.87 | 12.27 | 11.78 | 12.19 | 3,847,926 | +0.12(+0.96%) |
May 20, 2010 | 12.09 | 12.33 | 12.04 | 12.08 | 4,531,351 | -0.45(-3.60%) |
May 19, 2010 | 12.59 | 12.68 | 12.39 | 12.53 | 3,533,777 | -0.09(-0.74%) |
May 18, 2010 | 12.93 | 12.93 | 12.57 | 12.62 | 3,493,707 | -0.18(-1.40%) |
May 17, 2010 | 12.78 | 12.84 | 12.53 | 12.80 | 2,107,177 | +0.02(+0.19%) |
May 14, 2010 | 12.78 | 12.89 | 12.61 | 12.78 | 1,664,544 | -0.22(-1.70%) |
May 13, 2010 | 13.11 | 13.25 | 12.96 | 13.00 | 1,339,737 | -0.18(-1.36%) |
May 12, 2010 | 12.93 | 13.19 | 12.93 | 13.18 | 1,596,529 | +0.30(+2.36%) |
May 11, 2010 | 13.03 | 13.08 | 12.86 | 12.87 | 2,599,696 | -0.04(-0.28%) |
May 10, 2010 | 12.85 | 12.91 | 12.80 | 12.91 | 2,810,121 | +0.62(+5.05%) |
May 07, 2010 | 12.51 | 12.63 | 11.99 | 12.29 | 3,838,603 | +2.04(+19.85%) |
May 06, 2010 | 10.25 | 13.26 | 8.486 | 10.25 | 1,343 | -2.68(-20.74%) |
May 05, 2010 | 13.01 | 13.12 | 12.94 | 12.94 | 1,978,783 | -0.16(-1.19%) |
May 04, 2010 | 13.33 | 13.35 | 13.00 | 13.09 | 2,289,810 | -0.39(-2.91%) |
May 03, 2010 | 13.35 | 13.55 | 13.35 | 13.49 | 2,529,196 | +0.19(+1.39%) |
Apr 30, 2010 | 13.61 | 13.61 | 13.30 | 13.30 | 2,681,338 | -0.31(-2.28%) |
Apr 29, 2010 | 13.53 | 13.63 | 13.50 | 13.61 | 954,340 | +0.12(+0.91%) |
Apr 28, 2010 | 13.53 | 13.53 | 13.35 | 13.49 | 1,913,307 | +0.02(+0.17%) |
Apr 27, 2010 | 13.66 | 13.74 | 13.42 | 13.47 | 1,975,084 | -0.26(-1.89%) |
Apr 26, 2010 | 13.76 | 13.79 | 13.71 | 13.73 | 1,012,825 | -0.01(-0.09%) |
Apr 23, 2010 | 13.72 | 13.76 | 13.63 | 13.74 | 1,593,122 | +0.03(+0.20%) |
Apr 22, 2010 | 13.53 | 13.72 | 13.42 | 13.71 | 3,435,477 | +0.06(+0.41%) |
Apr 21, 2010 | 13.68 | 13.72 | 13.58 | 13.66 | 2,229,771 | +0.05(+0.39%) |
Apr 20, 2010 | 13.59 | 13.63 | 13.49 | 13.60 | 895 | +0.07(+0.51%) |
Apr 19, 2010 | 13.47 | 13.57 | 13.36 | 13.53 | 1,815,172 | +0.01(+0.05%) |
Apr 16, 2010 | 13.64 | 13.70 | 13.45 | 13.53 | 2,961,045 | -0.18(-1.32%) |
Apr 15, 2010 | 13.62 | 13.72 | 13.62 | 13.71 | 1,654,938 | +0.07(+0.49%) |
Apr 14, 2010 | 13.54 | 13.65 | 13.52 | 13.64 | 2,277,500 | +0.24(+1.78%) |
Apr 13, 2010 | 13.34 | 13.42 | 13.30 | 13.40 | 1,154,000 | +0.04(+0.28%) |
Apr 12, 2010 | 13.31 | 13.40 | 13.30 | 13.36 | 740,892 | +0.06(+0.42%) |
Apr 09, 2010 | 13.22 | 13.32 | 13.18 | 13.31 | 652,735 | +0.10(+0.78%) |
Apr 08, 2010 | 13.15 | 13.22 | 13.08 | 13.20 | 912,057 | +0.01(+0.05%) |
Apr 07, 2010 | 13.19 | 13.26 | 13.13 | 13.20 | 821,392 | -0.03(-0.25%) |
Apr 06, 2010 | 13.16 | 13.26 | 13.12 | 13.23 | 1,732,666 | +0.02(+0.17%) |
Apr 05, 2010 | 13.08 | 13.22 | 13.05 | 13.21 | 958,836 | +0.16(+1.22%) |