Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.125 | 9.924 | 9.054 | 9.125 | 5,606 | -0.26(-2.79%) |
Jun 29, 2010 | 10.61 | 10.61 | 9.373 | 9.387 | 890 | -2.24(-19.23%) |
Jun 25, 2010 | 11.62 | 11.64 | 10.93 | 11.62 | 4,696,161 | +0.35(+3.07%) |
Jun 24, 2010 | 11.56 | 11.67 | 10.89 | 11.28 | 1,053,148 | -0.35(-2.98%) |
Jun 23, 2010 | 11.44 | 11.81 | 11.01 | 11.62 | 1,193,706 | +0.18(+1.61%) |
Jun 22, 2010 | 11.70 | 12.03 | 11.36 | 11.44 | 1,349,749 | -0.25(-2.18%) |
Jun 21, 2010 | 12.27 | 12.34 | 11.63 | 11.69 | 1,452,008 | -0.38(-3.16%) |
Jun 18, 2010 | 12.07 | 12.39 | 11.94 | 12.07 | 1,667,729 | -0.20(-1.61%) |
Jun 17, 2010 | 12.69 | 12.69 | 11.76 | 12.27 | 1,824,486 | -0.25(-1.98%) |
Jun 16, 2010 | 13.06 | 13.19 | 12.49 | 12.52 | 776,880 | -0.62(-4.68%) |
Jun 15, 2010 | 12.88 | 13.28 | 12.50 | 13.14 | 498,465 | +0.37(+2.94%) |
Jun 14, 2010 | 12.93 | 13.07 | 12.68 | 12.76 | 555,046 | +0.04(+0.33%) |
Jun 11, 2010 | 12.00 | 12.97 | 12.00 | 12.72 | 539,257 | +0.33(+2.68%) |
Jun 10, 2010 | 12.24 | 12.56 | 12.13 | 12.39 | 574,879 | +0.39(+3.24%) |
Jun 09, 2010 | 12.36 | 12.56 | 11.60 | 12.00 | 981,643 | -0.14(-1.17%) |
Jun 08, 2010 | 12.30 | 12.49 | 11.75 | 12.14 | 1,225,098 | -0.09(-0.74%) |
Jun 07, 2010 | 12.47 | 12.70 | 12.20 | 12.23 | 1,059,523 | -0.23(-1.85%) |
Jun 04, 2010 | 12.46 | 12.74 | 12.24 | 12.46 | 1,037,446 | -0.47(-3.61%) |
Jun 03, 2010 | 13.13 | 13.55 | 12.69 | 12.93 | 858,422 | +0.05(+0.38%) |
Jun 02, 2010 | 12.95 | 13.09 | 12.57 | 12.88 | 777 | +0.05(+0.38%) |
Jun 01, 2010 | 13.94 | 13.94 | 12.81 | 12.83 | 973,340 | -1.28(-9.05%) |
May 28, 2010 | 14.10 | 14.26 | 13.90 | 14.10 | 588,828 | -0.10(-0.74%) |
May 27, 2010 | 13.64 | 14.22 | 13.60 | 14.21 | 774,908 | +0.92(+6.93%) |
May 26, 2010 | 13.53 | 14.20 | 13.21 | 13.29 | 1,101,400 | -0.16(-1.19%) |
May 25, 2010 | 12.77 | 13.50 | 12.48 | 13.45 | 286 | +0.30(+2.28%) |
May 24, 2010 | 13.41 | 13.53 | 13.11 | 13.15 | 562,279 | -0.29(-2.18%) |
May 21, 2010 | 12.74 | 13.60 | 12.73 | 13.44 | 1,103,121 | +0.49(+3.77%) |
May 20, 2010 | 12.98 | 13.55 | 12.92 | 12.95 | 1,370,373 | -0.83(-6.02%) |
May 19, 2010 | 13.59 | 13.98 | 13.15 | 13.78 | 1,081,807 | +0.19(+1.39%) |
May 18, 2010 | 14.20 | 14.53 | 13.60 | 13.60 | 258 | -0.38(-2.74%) |
May 17, 2010 | 13.51 | 14.01 | 13.07 | 13.98 | 1,042,557 | +0.43(+3.14%) |
May 14, 2010 | 13.55 | 13.85 | 12.97 | 13.55 | 1,655,255 | -0.40(-2.85%) |
May 13, 2010 | 14.96 | 14.96 | 13.78 | 13.95 | 1,214,384 | -1.02(-6.84%) |
May 12, 2010 | 14.77 | 15.09 | 14.38 | 14.98 | 628,756 | +0.22(+1.51%) |
May 11, 2010 | 14.55 | 14.85 | 14.52 | 14.75 | 720,401 | +0.11(+0.76%) |
May 10, 2010 | 14.22 | 14.65 | 14.17 | 14.64 | 945,827 | +0.82(+5.90%) |
May 07, 2010 | 13.99 | 14.32 | 13.39 | 13.83 | 1,552,667 | -0.12(-0.85%) |
May 06, 2010 | 13.94 | 14.94 | 13.11 | 13.94 | 430 | -0.11(-0.79%) |
May 05, 2010 | 14.43 | 15.02 | 13.97 | 14.06 | 1,365,810 | -0.12(-0.84%) |
May 04, 2010 | 15.59 | 15.59 | 13.99 | 14.17 | 1,562,266 | -1.58(-10.04%) |
May 03, 2010 | 15.44 | 16.18 | 15.28 | 15.76 | 1,055,157 | +0.39(+2.54%) |
Apr 30, 2010 | 16.25 | 16.29 | 15.05 | 15.37 | 1,657,779 | -0.82(-5.08%) |
Apr 29, 2010 | 15.50 | 16.28 | 15.35 | 16.19 | 1,741,492 | +0.83(+5.40%) |
Apr 28, 2010 | 15.92 | 16.08 | 15.30 | 15.36 | 666,079 | -0.47(-2.95%) |
Apr 27, 2010 | 16.88 | 16.88 | 15.76 | 15.83 | 923,830 | -1.00(-5.97%) |
Apr 26, 2010 | 16.69 | 17.06 | 16.45 | 16.83 | 1,052,406 | +0.08(+0.46%) |
Apr 23, 2010 | 16.25 | 16.78 | 15.92 | 16.75 | 766,586 | +0.56(+3.49%) |
Apr 22, 2010 | 16.00 | 16.38 | 15.87 | 16.19 | 956,546 | +0.15(+0.96%) |
Apr 21, 2010 | 15.62 | 16.09 | 15.42 | 16.04 | 797,006 | +0.47(+3.00%) |
Apr 20, 2010 | 15.56 | 15.79 | 15.45 | 15.57 | 425,453 | +0.13(+0.86%) |
Apr 19, 2010 | 15.70 | 15.96 | 15.10 | 15.44 | 1,039,641 | -0.36(-2.29%) |
Apr 16, 2010 | 15.87 | 15.95 | 15.59 | 15.80 | 1,086,529 | -0.13(-0.79%) |
Apr 15, 2010 | 16.29 | 16.29 | 15.86 | 15.92 | 779,008 | -0.37(-2.27%) |
Apr 14, 2010 | 15.51 | 16.38 | 15.24 | 16.29 | 2,502,347 | +0.96(+6.28%) |
Apr 13, 2010 | 15.51 | 15.67 | 15.28 | 15.33 | 888,915 | -0.18(-1.17%) |
Apr 12, 2010 | 15.97 | 16.14 | 15.48 | 15.51 | 845,651 | -0.36(-2.28%) |
Apr 09, 2010 | 15.65 | 15.88 | 15.42 | 15.88 | 718,550 | +0.31(+2.02%) |
Apr 08, 2010 | 15.32 | 15.67 | 15.00 | 15.56 | 914,063 | +0.22(+1.41%) |
Apr 07, 2010 | 15.69 | 15.79 | 15.29 | 15.35 | 662,091 | -0.33(-2.09%) |
Apr 06, 2010 | 15.74 | 15.74 | 15.52 | 15.67 | 579,743 | +0.03(+0.18%) |
Apr 05, 2010 | 15.48 | 15.78 | 15.35 | 15.65 | 607,118 | +0.26(+1.68%) |