Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.52 | 11.69 | 11.48 | 11.54 | 288,148 | +0.06(+0.52%) |
Jun 29, 2010 | 11.46 | 11.56 | 11.38 | 11.48 | 210,823 | -0.24(-2.09%) |
Jun 25, 2010 | 11.48 | 11.75 | 11.38 | 11.73 | 466,881 | +0.35(+3.04%) |
Jun 24, 2010 | 11.41 | 11.80 | 11.36 | 11.38 | 258,938 | -0.11(-0.99%) |
Jun 23, 2010 | 11.61 | 11.71 | 11.49 | 11.49 | 180,129 | -0.16(-1.33%) |
Jun 22, 2010 | 12.06 | 12.18 | 11.63 | 11.65 | 254,959 | -0.33(-2.79%) |
Jun 21, 2010 | 12.37 | 12.40 | 11.95 | 11.98 | 360,695 | -0.20(-1.62%) |
Jun 18, 2010 | 12.25 | 12.29 | 12.05 | 12.18 | 420,696 | +0.01(+0.05%) |
Jun 17, 2010 | 12.13 | 12.27 | 12.08 | 12.18 | 153,156 | +0.04(+0.34%) |
Jun 16, 2010 | 12.25 | 12.27 | 12.10 | 12.13 | 187,283 | -0.23(-1.84%) |
Jun 15, 2010 | 12.09 | 12.38 | 12.02 | 12.36 | 219,926 | +0.32(+2.68%) |
Jun 14, 2010 | 12.10 | 12.28 | 12.01 | 12.04 | 223,609 | +0.09(+0.75%) |
Jun 11, 2010 | 11.68 | 11.95 | 11.53 | 11.95 | 207,932 | +0.18(+1.50%) |
Jun 10, 2010 | 11.59 | 11.81 | 11.59 | 11.77 | 257,632 | +0.34(+3.00%) |
Jun 09, 2010 | 11.60 | 11.64 | 11.35 | 11.43 | 163,643 | -0.04(-0.36%) |
Jun 08, 2010 | 11.33 | 11.52 | 11.21 | 11.47 | 254,179 | +0.20(+1.80%) |
Jun 07, 2010 | 11.36 | 11.51 | 11.24 | 11.27 | 229,368 | -0.02(-0.21%) |
Jun 04, 2010 | 11.60 | 11.63 | 11.26 | 11.29 | 402,489 | -0.51(-4.30%) |
Jun 03, 2010 | 11.81 | 11.87 | 11.66 | 11.80 | 231,969 | -0.02(-0.20%) |
Jun 02, 2010 | 11.60 | 11.82 | 11.50 | 11.82 | 205,988 | +0.30(+2.59%) |
Jun 01, 2010 | 11.64 | 11.83 | 11.52 | 11.52 | 272,130 | -0.29(-2.48%) |
May 28, 2010 | 11.97 | 12.00 | 11.70 | 11.82 | 207,520 | -0.15(-1.25%) |
May 27, 2010 | 11.79 | 11.97 | 11.64 | 11.97 | 227,234 | +0.45(+3.89%) |
May 26, 2010 | 11.55 | 11.72 | 11.47 | 11.52 | 253,232 | +0.06(+0.52%) |
May 25, 2010 | 11.38 | 11.51 | 11.02 | 11.46 | 395,346 | -0.06(-0.52%) |
May 24, 2010 | 11.67 | 11.71 | 11.51 | 11.52 | 174,244 | -0.14(-1.23%) |
May 21, 2010 | 11.52 | 11.75 | 11.36 | 11.66 | 347,440 | +0.02(+0.15%) |
May 20, 2010 | 11.66 | 12.01 | 11.64 | 11.64 | 409,831 | -0.64(-5.25%) |
May 19, 2010 | 12.23 | 12.43 | 12.15 | 12.29 | 248,208 | -0.03(-0.24%) |
May 18, 2010 | 12.68 | 12.77 | 12.24 | 12.32 | 175,741 | -0.20(-1.62%) |
May 17, 2010 | 12.68 | 12.80 | 12.32 | 12.52 | 225,650 | -0.10(-0.80%) |
May 14, 2010 | 12.69 | 12.72 | 12.45 | 12.62 | 181,023 | -0.17(-1.35%) |
May 13, 2010 | 12.83 | 12.94 | 12.74 | 12.80 | 186,856 | -0.10(-0.74%) |
May 12, 2010 | 12.60 | 12.92 | 12.56 | 12.89 | 354,906 | +0.30(+2.36%) |
May 11, 2010 | 12.47 | 12.73 | 12.26 | 12.59 | 260,595 | +0.17(+1.37%) |
May 10, 2010 | 12.12 | 12.48 | 12.10 | 12.42 | 309,049 | +0.59(+4.97%) |
May 07, 2010 | 12.18 | 12.39 | 11.78 | 11.84 | 430,967 | -0.35(-2.85%) |
May 06, 2010 | 12.68 | 12.74 | 11.58 | 12.18 | 343,437 | -0.54(-4.26%) |
May 05, 2010 | 12.99 | 13.16 | 12.59 | 12.72 | 527,042 | -0.58(-4.34%) |
May 04, 2010 | 13.06 | 13.51 | 12.92 | 13.30 | 482,097 | +0.05(+0.40%) |
May 03, 2010 | 13.11 | 13.27 | 13.07 | 13.25 | 235,664 | +0.16(+1.26%) |
Apr 30, 2010 | 13.27 | 13.27 | 13.07 | 13.08 | 315,265 | -0.19(-1.46%) |
Apr 29, 2010 | 13.31 | 13.32 | 13.19 | 13.28 | 221,906 | +0.09(+0.71%) |
Apr 28, 2010 | 13.26 | 13.38 | 13.14 | 13.18 | 161,456 | -0.03(-0.22%) |
Apr 27, 2010 | 13.38 | 13.60 | 13.20 | 13.21 | 189,925 | -0.22(-1.62%) |
Apr 26, 2010 | 13.41 | 13.58 | 13.41 | 13.43 | 209,246 | -0.01(-0.09%) |
Apr 23, 2010 | 13.35 | 13.47 | 13.34 | 13.44 | 190,597 | +0.06(+0.44%) |
Apr 22, 2010 | 13.14 | 13.40 | 13.07 | 13.38 | 402,665 | +0.17(+1.29%) |
Apr 21, 2010 | 13.31 | 13.31 | 13.15 | 13.21 | 191,010 | -0.04(-0.27%) |
Apr 20, 2010 | 13.27 | 13.27 | 13.18 | 13.25 | 149,169 | +0.08(+0.63%) |
Apr 19, 2010 | 13.05 | 13.20 | 12.97 | 13.17 | 127,739 | +0.01(+0.09%) |
Apr 16, 2010 | 13.27 | 13.32 | 13.11 | 13.15 | 212,517 | -0.12(-0.89%) |
Apr 15, 2010 | 12.98 | 13.28 | 12.91 | 13.27 | 475,648 | +0.15(+1.12%) |
Apr 14, 2010 | 12.87 | 13.12 | 12.80 | 13.12 | 188,991 | +0.32(+2.48%) |
Apr 13, 2010 | 12.80 | 12.81 | 12.65 | 12.81 | 243,204 | +0.01(+0.09%) |
Apr 12, 2010 | 12.86 | 12.95 | 12.76 | 12.80 | 288,585 | -0.08(-0.64%) |
Apr 09, 2010 | 12.82 | 12.88 | 12.64 | 12.88 | 238,722 | -0.01(-0.05%) |
Apr 08, 2010 | 12.92 | 13.06 | 12.71 | 12.88 | 355,554 | -0.12(-0.95%) |
Apr 07, 2010 | 13.06 | 13.06 | 12.92 | 13.01 | 148,855 | -0.03(-0.23%) |
Apr 06, 2010 | 13.02 | 13.07 | 12.95 | 13.04 | 194,143 | -0.06(-0.49%) |
Apr 05, 2010 | 13.16 | 13.21 | 13.02 | 13.10 | 205,600 | +0.04(+0.32%) |