Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.02 | 11.14 | 10.85 | 10.92 | 32,369 | -0.00(-0.03%) |
Jun 29, 2010 | 11.11 | 11.36 | 10.92 | 10.93 | 58,421 | -0.43(-3.82%) |
Jun 25, 2010 | 11.36 | 11.36 | 10.78 | 11.36 | 93,949 | +0.27(+2.42%) |
Jun 24, 2010 | 11.47 | 11.47 | 11.07 | 11.09 | 37,869 | -0.19(-1.66%) |
Jun 23, 2010 | 11.50 | 11.55 | 11.28 | 11.28 | 47,954 | -0.28(-2.46%) |
Jun 22, 2010 | 11.64 | 11.69 | 11.49 | 11.56 | 120,973 | -0.16(-1.36%) |
Jun 21, 2010 | 12.03 | 12.31 | 11.29 | 11.72 | 94,778 | -0.26(-2.14%) |
Jun 18, 2010 | 11.98 | 12.25 | 11.76 | 11.98 | 58,576 | +0.01(+0.05%) |
Jun 17, 2010 | 12.16 | 12.27 | 11.83 | 11.97 | 61,943 | -0.18(-1.44%) |
Jun 16, 2010 | 12.02 | 12.28 | 11.80 | 12.15 | 51,125 | -0.03(-0.21%) |
Jun 15, 2010 | 12.11 | 12.19 | 11.89 | 12.17 | 42,164 | +0.30(+2.53%) |
Jun 14, 2010 | 11.81 | 12.22 | 11.71 | 11.87 | 77,535 | +0.19(+1.60%) |
Jun 11, 2010 | 11.62 | 11.74 | 11.49 | 11.69 | 19,506 | +0.05(+0.40%) |
Jun 10, 2010 | 11.53 | 11.68 | 11.53 | 11.64 | 18,142 | +0.18(+1.53%) |
Jun 09, 2010 | 11.14 | 11.72 | 11.14 | 11.46 | 61,469 | +0.30(+2.73%) |
Jun 08, 2010 | 10.97 | 11.25 | 10.78 | 11.16 | 25,900 | +0.13(+1.18%) |
Jun 07, 2010 | 11.06 | 11.25 | 10.74 | 11.03 | 93,232 | -0.11(-0.95%) |
Jun 04, 2010 | 11.14 | 11.41 | 11.01 | 11.14 | 27,033 | -0.08(-0.72%) |
Jun 03, 2010 | 10.86 | 11.23 | 10.86 | 11.22 | 27,679 | +0.37(+3.38%) |
Jun 02, 2010 | 10.62 | 11.05 | 10.62 | 10.85 | 40,097 | +0.37(+3.54%) |
Jun 01, 2010 | 10.69 | 10.93 | 10.47 | 10.48 | 64,279 | -0.08(-0.74%) |
May 28, 2010 | 10.56 | 10.64 | 10.47 | 10.56 | 18,187 | +0.03(+0.33%) |
May 27, 2010 | 10.32 | 10.59 | 10.32 | 10.52 | 58,140 | +0.35(+3.40%) |
May 26, 2010 | 10.17 | 10.48 | 10.08 | 10.18 | 40,337 | +0.09(+0.93%) |
May 25, 2010 | 10.11 | 10.33 | 9.786 | 10.08 | 52,522 | -0.30(-2.92%) |
May 24, 2010 | 10.23 | 10.42 | 10.06 | 10.39 | 33,972 | +0.12(+1.21%) |
May 21, 2010 | 10.02 | 10.64 | 9.616 | 10.26 | 135,646 | +0.03(+0.27%) |
May 20, 2010 | 10.18 | 10.33 | 10.15 | 10.24 | 91,260 | -0.39(-3.66%) |
May 19, 2010 | 11.02 | 11.02 | 10.55 | 10.63 | 158,200 | -0.18(-1.71%) |
May 18, 2010 | 11.63 | 11.83 | 10.55 | 10.81 | 204,030 | -0.90(-7.68%) |
May 17, 2010 | 11.81 | 11.99 | 11.48 | 11.71 | 68,974 | -0.17(-1.44%) |
May 14, 2010 | 11.88 | 12.04 | 11.71 | 11.88 | 40,365 | -0.17(-1.40%) |
May 13, 2010 | 12.12 | 12.22 | 11.99 | 12.05 | 45,649 | -0.01(-0.12%) |
May 12, 2010 | 11.99 | 12.12 | 11.91 | 12.06 | 46,755 | +0.17(+1.41%) |
May 11, 2010 | 12.02 | 12.12 | 11.84 | 11.90 | 172,820 | +0.55(+4.84%) |
May 10, 2010 | 11.32 | 11.49 | 11.26 | 11.35 | 72,388 | +0.43(+3.93%) |
May 07, 2010 | 11.47 | 11.47 | 10.24 | 10.92 | 118,224 | -0.08(-0.69%) |
May 06, 2010 | 11.41 | 11.48 | 10.22 | 10.99 | 126,677 | -0.53(-4.60%) |
May 05, 2010 | 11.36 | 11.74 | 11.21 | 11.52 | 125,977 | -0.38(-3.18%) |
May 04, 2010 | 11.91 | 12.13 | 11.82 | 11.90 | 63,645 | -0.29(-2.37%) |
May 03, 2010 | 11.94 | 12.25 | 11.94 | 12.19 | 127,538 | +0.25(+2.08%) |
Apr 30, 2010 | 11.89 | 12.00 | 11.73 | 11.94 | 84,496 | +0.15(+1.26%) |
Apr 29, 2010 | 11.79 | 11.96 | 11.71 | 11.79 | 74,396 | +0.01(+0.11%) |
Apr 28, 2010 | 11.77 | 11.79 | 11.53 | 11.78 | 60,882 | +0.25(+2.18%) |
Apr 27, 2010 | 11.73 | 11.73 | 11.23 | 11.53 | 99,930 | -0.11(-0.93%) |
Apr 26, 2010 | 11.32 | 11.80 | 11.32 | 11.64 | 154,497 | +0.34(+3.03%) |
Apr 23, 2010 | 10.86 | 11.30 | 10.86 | 11.30 | 91,060 | +0.40(+3.64%) |
Apr 22, 2010 | 10.77 | 11.05 | 10.77 | 10.90 | 80,195 | +0.01(+0.06%) |
Apr 21, 2010 | 10.90 | 11.00 | 10.47 | 10.89 | 61,698 | -0.02(-0.17%) |
Apr 20, 2010 | 10.56 | 10.98 | 10.47 | 10.91 | 110,755 | +0.50(+4.85%) |
Apr 19, 2010 | 10.46 | 10.50 | 10.34 | 10.41 | 34,800 | -0.06(-0.56%) |
Apr 16, 2010 | 10.32 | 10.54 | 10.32 | 10.46 | 46,733 | +0.00(+0.00%) |
Apr 15, 2010 | 10.59 | 10.59 | 10.25 | 10.46 | 98,286 | -0.10(-0.93%) |
Apr 14, 2010 | 10.49 | 10.64 | 10.47 | 10.56 | 62,020 | -0.07(-0.62%) |
Apr 13, 2010 | 10.67 | 10.68 | 10.54 | 10.63 | 31,564 | +0.04(+0.39%) |
Apr 12, 2010 | 10.56 | 10.86 | 10.49 | 10.59 | 70,318 | +0.10(+0.94%) |
Apr 09, 2010 | 10.31 | 10.59 | 10.29 | 10.49 | 95,397 | +0.18(+1.73%) |
Apr 08, 2010 | 10.29 | 10.42 | 10.22 | 10.31 | 69,558 | +0.00(+0.00%) |
Apr 07, 2010 | 10.12 | 10.36 | 10.12 | 10.31 | 135,727 | +0.14(+1.36%) |
Apr 06, 2010 | 10.06 | 10.22 | 10.01 | 10.17 | 111,470 | +0.07(+0.70%) |
Apr 05, 2010 | 10.00 | 10.23 | 9.926 | 10.10 | 169,127 | +0.17(+1.71%) |