Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.24 | 11.49 | 11.21 | 11.24 | 9,314 | -0.02(-0.14%) |
Jun 29, 2010 | 11.27 | 11.31 | 11.15 | 11.25 | 841,205 | -0.06(-0.56%) |
Jun 25, 2010 | 11.32 | 11.36 | 11.13 | 11.32 | 1,345,714 | +0.11(+0.94%) |
Jun 24, 2010 | 11.21 | 11.37 | 11.14 | 11.21 | 689 | +0.00(+0.03%) |
Jun 23, 2010 | 11.40 | 11.40 | 11.19 | 11.21 | 407,425 | -0.21(-1.82%) |
Jun 22, 2010 | 11.42 | 11.71 | 11.39 | 11.42 | 3,382 | -0.18(-1.51%) |
Jun 21, 2010 | 11.77 | 11.86 | 11.54 | 11.59 | 538,192 | -0.07(-0.58%) |
Jun 18, 2010 | 11.66 | 11.68 | 11.58 | 11.66 | 922,080 | +0.04(+0.30%) |
Jun 17, 2010 | 11.62 | 11.63 | 11.48 | 11.62 | 657 | +0.10(+0.89%) |
Jun 16, 2010 | 11.34 | 11.62 | 11.34 | 11.52 | 329,050 | +0.11(+0.92%) |
Jun 15, 2010 | 11.42 | 11.44 | 11.23 | 11.42 | 5,882 | +0.19(+1.71%) |
Jun 14, 2010 | 11.23 | 11.38 | 11.19 | 11.23 | 595,682 | +0.11(+1.01%) |
Jun 11, 2010 | 10.99 | 11.13 | 10.91 | 11.11 | 590,862 | +0.10(+0.90%) |
Jun 10, 2010 | 11.01 | 11.10 | 10.94 | 11.01 | 5,516 | +0.19(+1.78%) |
Jun 09, 2010 | 11.03 | 11.05 | 10.77 | 10.82 | 678,759 | -0.15(-1.41%) |
Jun 08, 2010 | 10.86 | 11.01 | 10.81 | 10.98 | 557,941 | +0.11(+1.02%) |
Jun 07, 2010 | 10.85 | 11.09 | 10.83 | 10.87 | 614,132 | +0.02(+0.15%) |
Jun 04, 2010 | 10.85 | 11.10 | 10.83 | 10.85 | 817,339 | -0.40(-3.54%) |
Jun 03, 2010 | 11.25 | 11.28 | 11.12 | 11.25 | 748,962 | +0.16(+1.45%) |
Jun 02, 2010 | 11.09 | 11.09 | 10.85 | 11.09 | 1,355,778 | +0.17(+1.53%) |
Jun 01, 2010 | 10.92 | 11.23 | 10.92 | 10.92 | 4,817 | -0.29(-2.57%) |
May 28, 2010 | 11.21 | 11.36 | 11.17 | 11.21 | 881,858 | -0.01(-0.08%) |
May 27, 2010 | 11.28 | 11.28 | 11.11 | 11.22 | 600,269 | +0.15(+1.34%) |
May 26, 2010 | 11.07 | 11.22 | 11.03 | 11.07 | 4,833 | +0.03(+0.23%) |
May 25, 2010 | 10.98 | 11.05 | 10.84 | 11.04 | 654,546 | -0.18(-1.63%) |
May 24, 2010 | 11.17 | 11.37 | 11.13 | 11.23 | 812,171 | +0.05(+0.42%) |
May 21, 2010 | 11.14 | 11.31 | 11.05 | 11.18 | 1,013,218 | -0.07(-0.65%) |
May 20, 2010 | 11.46 | 11.51 | 11.25 | 11.25 | 1,901,182 | -0.67(-5.62%) |
May 19, 2010 | 11.90 | 12.03 | 11.82 | 11.92 | 870,114 | +0.00(+0.00%) |
May 18, 2010 | 12.12 | 12.20 | 11.90 | 11.92 | 828,872 | -0.15(-1.26%) |
May 17, 2010 | 11.98 | 12.09 | 11.77 | 12.07 | 1,020,996 | +0.15(+1.27%) |
May 14, 2010 | 11.92 | 12.02 | 11.80 | 11.92 | 987,028 | -0.15(-1.28%) |
May 13, 2010 | 12.04 | 12.14 | 11.91 | 12.08 | 875,153 | +0.05(+0.39%) |
May 12, 2010 | 11.94 | 12.14 | 11.88 | 12.03 | 998,052 | +0.10(+0.85%) |
May 11, 2010 | 11.88 | 12.09 | 11.88 | 11.93 | 950,148 | +0.16(+1.40%) |
May 10, 2010 | 11.61 | 11.80 | 11.59 | 11.76 | 1,033,733 | +0.46(+4.05%) |
May 07, 2010 | 11.58 | 11.62 | 11.28 | 11.31 | 1,661,736 | -0.34(-2.93%) |
May 06, 2010 | 11.65 | 11.96 | 10.84 | 11.65 | 316 | -0.25(-2.13%) |
May 05, 2010 | 11.94 | 12.00 | 11.65 | 11.90 | 1,630,065 | +0.11(+0.97%) |
May 04, 2010 | 11.87 | 11.98 | 11.68 | 11.79 | 1,167,345 | -0.17(-1.45%) |
May 03, 2010 | 11.98 | 11.99 | 11.82 | 11.96 | 985,172 | +0.03(+0.26%) |
Apr 30, 2010 | 11.98 | 12.12 | 11.92 | 11.93 | 734,927 | -0.07(-0.55%) |
Apr 29, 2010 | 11.94 | 12.01 | 11.86 | 11.99 | 599,747 | +0.12(+1.04%) |
Apr 28, 2010 | 11.72 | 11.93 | 11.69 | 11.87 | 513,014 | +0.18(+1.57%) |
Apr 27, 2010 | 11.78 | 11.92 | 11.68 | 11.69 | 596,761 | -0.14(-1.18%) |
Apr 26, 2010 | 11.87 | 12.00 | 11.78 | 11.83 | 647,426 | -0.09(-0.72%) |
Apr 23, 2010 | 11.91 | 11.94 | 11.79 | 11.91 | 807,974 | +0.01(+0.08%) |
Apr 22, 2010 | 11.81 | 11.91 | 11.77 | 11.90 | 634,824 | -0.01(-0.11%) |
Apr 21, 2010 | 11.83 | 11.95 | 11.81 | 11.92 | 685,015 | +0.04(+0.35%) |
Apr 20, 2010 | 11.79 | 11.88 | 11.77 | 11.87 | 786,930 | +0.07(+0.62%) |
Apr 19, 2010 | 11.84 | 11.88 | 11.69 | 11.80 | 1,076,058 | -0.11(-0.90%) |
Apr 16, 2010 | 11.95 | 11.97 | 11.85 | 11.91 | 704,714 | -0.03(-0.24%) |
Apr 15, 2010 | 11.92 | 12.01 | 11.92 | 11.94 | 838,560 | -0.05(-0.42%) |
Apr 14, 2010 | 12.07 | 12.07 | 11.93 | 11.99 | 746,792 | -0.07(-0.60%) |
Apr 13, 2010 | 12.18 | 12.23 | 12.03 | 12.06 | 1,268,286 | -0.17(-1.37%) |
Apr 12, 2010 | 12.14 | 12.28 | 12.11 | 12.23 | 1,003,606 | +0.06(+0.49%) |
Apr 09, 2010 | 12.13 | 12.17 | 12.02 | 12.17 | 357,033 | +0.03(+0.29%) |
Apr 08, 2010 | 12.32 | 12.32 | 12.09 | 12.13 | 468,510 | -0.18(-1.49%) |
Apr 07, 2010 | 12.33 | 12.33 | 12.19 | 12.32 | 522,221 | -0.00(-0.03%) |
Apr 06, 2010 | 12.14 | 12.33 | 12.11 | 12.32 | 511,097 | +0.16(+1.27%) |
Apr 05, 2010 | 12.02 | 12.17 | 12.02 | 12.17 | 524,467 | +0.14(+1.16%) |