Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.78 | 12.46 | 11.76 | 12.10 | 1,054,542 | +0.35(+2.98%) |
Jun 29, 2010 | 12.00 | 12.16 | 11.62 | 11.75 | 921,010 | -0.79(-6.30%) |
Jun 25, 2010 | 12.29 | 12.68 | 12.01 | 12.54 | 1,019,945 | +0.32(+2.62%) |
Jun 24, 2010 | 12.25 | 12.48 | 12.14 | 12.22 | 476,679 | -0.09(-0.73%) |
Jun 23, 2010 | 12.27 | 12.51 | 12.08 | 12.31 | 297,900 | +0.05(+0.41%) |
Jun 22, 2010 | 12.80 | 12.88 | 12.24 | 12.26 | 793,628 | -0.51(-3.99%) |
Jun 21, 2010 | 13.34 | 13.53 | 12.72 | 12.77 | 588,431 | -0.35(-2.67%) |
Jun 18, 2010 | 13.20 | 13.32 | 12.88 | 13.12 | 905,346 | +0.00(+0.00%) |
Jun 17, 2010 | 13.48 | 13.58 | 12.97 | 13.12 | 596,788 | -0.36(-2.67%) |
Jun 16, 2010 | 13.72 | 13.80 | 13.44 | 13.48 | 503,052 | -0.41(-2.95%) |
Jun 15, 2010 | 13.37 | 13.95 | 13.25 | 13.89 | 1,095,937 | +0.75(+5.71%) |
Jun 14, 2010 | 12.87 | 13.39 | 12.75 | 13.14 | 1,051,746 | +0.44(+3.46%) |
Jun 11, 2010 | 12.32 | 13.07 | 12.26 | 12.70 | 1,160,929 | +0.22(+1.80%) |
Jun 10, 2010 | 12.08 | 12.50 | 11.93 | 12.47 | 1,075,382 | +0.64(+5.45%) |
Jun 09, 2010 | 11.43 | 12.19 | 11.43 | 11.83 | 1,795,502 | +0.58(+5.16%) |
Jun 08, 2010 | 11.38 | 11.76 | 11.10 | 11.25 | 939,591 | -0.11(-0.97%) |
Jun 07, 2010 | 11.83 | 11.87 | 11.08 | 11.36 | 1,633,866 | -0.36(-3.07%) |
Jun 04, 2010 | 12.38 | 12.59 | 11.68 | 11.72 | 1,166,416 | -1.11(-8.65%) |
Jun 03, 2010 | 12.55 | 12.89 | 12.53 | 12.83 | 879,183 | +0.30(+2.39%) |
Jun 02, 2010 | 12.16 | 12.53 | 12.00 | 12.53 | 921,003 | +0.39(+3.21%) |
Jun 01, 2010 | 12.10 | 12.45 | 12.05 | 12.14 | 853,668 | -0.09(-0.74%) |
May 28, 2010 | 12.31 | 12.43 | 12.01 | 12.23 | 568,619 | -0.08(-0.65%) |
May 27, 2010 | 12.10 | 12.35 | 11.96 | 12.31 | 653,270 | +0.50(+4.23%) |
May 26, 2010 | 11.90 | 12.22 | 11.66 | 11.81 | 1,056,303 | -0.06(-0.51%) |
May 25, 2010 | 11.56 | 11.91 | 11.43 | 11.87 | 1,103,436 | -0.14(-1.17%) |
May 24, 2010 | 11.64 | 12.17 | 11.59 | 12.01 | 914,405 | +0.30(+2.56%) |
May 21, 2010 | 11.96 | 12.23 | 11.50 | 11.71 | 2,173,634 | -0.49(-4.02%) |
May 20, 2010 | 12.32 | 12.58 | 12.02 | 12.20 | 1,345,693 | -0.37(-2.94%) |
May 19, 2010 | 12.42 | 12.61 | 11.87 | 12.57 | 1,016,079 | +0.08(+0.64%) |
May 18, 2010 | 13.17 | 13.30 | 12.47 | 12.49 | 719,842 | -0.48(-3.70%) |
May 17, 2010 | 13.04 | 13.20 | 12.72 | 12.97 | 643,828 | -0.03(-0.23%) |
May 14, 2010 | 13.25 | 13.35 | 12.74 | 13.00 | 908,277 | -0.39(-2.91%) |
May 13, 2010 | 13.75 | 13.81 | 13.20 | 13.39 | 918,650 | -0.44(-3.18%) |
May 12, 2010 | 13.26 | 13.87 | 13.25 | 13.83 | 731,918 | +0.67(+5.09%) |
May 11, 2010 | 13.47 | 13.66 | 13.12 | 13.16 | 1,368,098 | -0.67(-4.84%) |
May 10, 2010 | 13.89 | 14.12 | 13.57 | 13.83 | 1,567,906 | +0.88(+6.80%) |
May 07, 2010 | 13.01 | 13.59 | 12.57 | 12.95 | 1,403,431 | -0.18(-1.37%) |
May 06, 2010 | 14.47 | 14.57 | 11.50 | 13.13 | 1,994,560 | -1.38(-9.51%) |
May 05, 2010 | 14.53 | 14.74 | 14.20 | 14.51 | 619,174 | -0.04(-0.27%) |
May 04, 2010 | 14.94 | 15.05 | 14.30 | 14.55 | 953,596 | -0.53(-3.51%) |
May 03, 2010 | 14.01 | 15.15 | 14.01 | 15.08 | 1,295,529 | +1.12(+8.02%) |
Apr 30, 2010 | 14.34 | 14.43 | 13.95 | 13.96 | 793,436 | -0.45(-3.12%) |
Apr 29, 2010 | 14.14 | 14.44 | 13.93 | 14.41 | 704,046 | +0.36(+2.56%) |
Apr 28, 2010 | 13.73 | 14.10 | 13.65 | 14.05 | 989,614 | +0.38(+2.78%) |
Apr 27, 2010 | 13.55 | 13.93 | 13.13 | 13.67 | 1,230,516 | +0.05(+0.37%) |
Apr 26, 2010 | 14.22 | 14.26 | 13.25 | 13.62 | 1,512,475 | -0.64(-4.49%) |
Apr 23, 2010 | 14.50 | 14.68 | 14.17 | 14.26 | 548,278 | -0.24(-1.66%) |
Apr 22, 2010 | 14.39 | 14.52 | 14.15 | 14.50 | 407,717 | +0.03(+0.21%) |
Apr 21, 2010 | 14.44 | 14.80 | 14.37 | 14.47 | 813,646 | +0.00(+0.00%) |
Apr 20, 2010 | 14.14 | 14.47 | 14.12 | 14.47 | 529,838 | +0.36(+2.55%) |
Apr 19, 2010 | 14.26 | 14.55 | 13.96 | 14.11 | 425,975 | -0.17(-1.19%) |
Apr 16, 2010 | 14.66 | 14.66 | 14.23 | 14.28 | 657,437 | -0.47(-3.19%) |
Apr 15, 2010 | 14.58 | 14.79 | 14.53 | 14.75 | 408,995 | +0.19(+1.30%) |
Apr 14, 2010 | 14.79 | 14.80 | 14.42 | 14.56 | 613,149 | -0.12(-0.82%) |
Apr 13, 2010 | 14.59 | 14.75 | 14.39 | 14.68 | 448,702 | +0.08(+0.55%) |
Apr 12, 2010 | 15.01 | 15.03 | 14.49 | 14.60 | 539,871 | -0.36(-2.41%) |
Apr 09, 2010 | 14.62 | 14.96 | 14.30 | 14.96 | 421,919 | +0.38(+2.61%) |
Apr 08, 2010 | 14.53 | 14.67 | 14.32 | 14.58 | 556,609 | -0.05(-0.34%) |
Apr 07, 2010 | 15.04 | 15.19 | 14.47 | 14.63 | 923,532 | -0.47(-3.11%) |
Apr 06, 2010 | 15.52 | 15.61 | 15.08 | 15.10 | 869,056 | -0.48(-3.08%) |
Apr 05, 2010 | 15.54 | 15.72 | 15.47 | 15.58 | 389,277 | +0.03(+0.19%) |