Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.87 | 12.09 | 11.80 | 11.86 | 209,875 | +0.02(+0.17%) |
Jun 29, 2010 | 11.98 | 12.06 | 11.75 | 11.84 | 317,337 | -0.88(-6.95%) |
Jun 25, 2010 | 12.35 | 13.02 | 12.18 | 12.72 | 477,689 | +0.40(+3.29%) |
Jun 24, 2010 | 12.54 | 12.74 | 12.11 | 12.32 | 276,435 | -0.30(-2.38%) |
Jun 23, 2010 | 12.90 | 12.90 | 12.46 | 12.62 | 264,139 | -0.36(-2.77%) |
Jun 22, 2010 | 13.94 | 14.18 | 12.94 | 12.98 | 310,090 | -0.90(-6.48%) |
Jun 21, 2010 | 14.11 | 14.63 | 13.79 | 13.88 | 330,371 | +0.00(+0.00%) |
Jun 18, 2010 | 13.88 | 14.03 | 13.52 | 13.88 | 280,442 | +0.09(+0.65%) |
Jun 17, 2010 | 13.84 | 13.93 | 13.47 | 13.79 | 160,971 | -0.04(-0.29%) |
Jun 16, 2010 | 13.64 | 14.11 | 13.57 | 13.83 | 156,475 | +0.07(+0.51%) |
Jun 15, 2010 | 13.30 | 13.81 | 13.21 | 13.76 | 181,963 | +0.64(+4.88%) |
Jun 14, 2010 | 13.28 | 13.84 | 13.06 | 13.12 | 254,688 | +0.06(+0.46%) |
Jun 11, 2010 | 12.50 | 13.33 | 12.50 | 13.06 | 308,384 | +0.35(+2.75%) |
Jun 10, 2010 | 12.42 | 12.83 | 12.34 | 12.71 | 237,164 | +0.68(+5.65%) |
Jun 09, 2010 | 11.80 | 12.48 | 11.61 | 12.03 | 281,774 | +0.40(+3.44%) |
Jun 08, 2010 | 11.86 | 11.94 | 11.33 | 11.63 | 213,904 | -0.13(-1.11%) |
Jun 07, 2010 | 11.96 | 12.24 | 11.65 | 11.76 | 252,309 | -0.18(-1.51%) |
Jun 04, 2010 | 12.25 | 12.69 | 11.71 | 11.94 | 302,532 | -0.81(-6.35%) |
Jun 03, 2010 | 12.48 | 13.07 | 12.07 | 12.75 | 427,538 | +0.38(+3.07%) |
Jun 02, 2010 | 11.81 | 12.50 | 11.55 | 12.37 | 981,360 | +0.45(+3.78%) |
Jun 01, 2010 | 12.70 | 12.93 | 11.89 | 11.92 | 449,221 | -1.21(-9.22%) |
May 28, 2010 | 13.38 | 13.47 | 12.76 | 13.13 | 270,416 | -0.25(-1.87%) |
May 27, 2010 | 13.19 | 13.41 | 12.77 | 13.38 | 207,580 | +0.65(+5.11%) |
May 26, 2010 | 12.96 | 13.21 | 12.48 | 12.73 | 261,923 | -0.02(-0.16%) |
May 25, 2010 | 12.18 | 12.80 | 11.84 | 12.75 | 390,125 | +0.20(+1.59%) |
May 24, 2010 | 12.76 | 12.91 | 12.32 | 12.55 | 286,824 | -0.26(-2.03%) |
May 21, 2010 | 12.19 | 12.99 | 11.87 | 12.81 | 589,373 | +0.28(+2.23%) |
May 20, 2010 | 12.52 | 13.05 | 12.40 | 12.53 | 497,950 | -0.92(-6.84%) |
May 19, 2010 | 13.44 | 13.62 | 12.84 | 13.45 | 434,418 | -0.09(-0.66%) |
May 18, 2010 | 14.00 | 14.27 | 13.40 | 13.54 | 312,175 | -0.17(-1.24%) |
May 17, 2010 | 13.72 | 13.84 | 13.37 | 13.71 | 396,427 | +0.12(+0.88%) |
May 14, 2010 | 13.57 | 13.70 | 13.29 | 13.59 | 755,327 | -0.33(-2.37%) |
May 13, 2010 | 13.84 | 14.50 | 13.63 | 13.92 | 372,897 | +0.15(+1.09%) |
May 12, 2010 | 13.18 | 13.79 | 13.13 | 13.77 | 218,347 | +0.62(+4.71%) |
May 11, 2010 | 12.92 | 13.26 | 12.30 | 13.15 | 227,530 | +0.39(+3.06%) |
May 10, 2010 | 12.47 | 12.80 | 12.38 | 12.76 | 393,210 | +1.03(+8.78%) |
May 07, 2010 | 11.48 | 12.08 | 11.00 | 11.73 | 443,859 | +0.25(+2.18%) |
May 06, 2010 | 12.11 | 12.14 | 10.60 | 11.48 | 409,233 | -0.68(-5.59%) |
May 05, 2010 | 11.75 | 12.51 | 11.39 | 12.16 | 361,613 | -0.41(-3.26%) |
May 04, 2010 | 12.85 | 12.86 | 12.46 | 12.57 | 225,365 | -0.56(-4.27%) |
May 03, 2010 | 12.44 | 13.22 | 12.35 | 13.13 | 286,316 | +0.63(+5.04%) |
Apr 30, 2010 | 13.00 | 13.00 | 12.27 | 12.50 | 284,406 | -0.57(-4.36%) |
Apr 29, 2010 | 13.27 | 13.44 | 12.89 | 13.07 | 175,753 | -0.04(-0.31%) |
Apr 28, 2010 | 12.84 | 13.24 | 12.80 | 13.11 | 103,688 | +0.33(+2.58%) |
Apr 27, 2010 | 13.50 | 13.65 | 12.77 | 12.78 | 260,043 | -0.75(-5.54%) |
Apr 26, 2010 | 13.96 | 14.00 | 13.52 | 13.53 | 132,986 | -0.41(-2.94%) |
Apr 23, 2010 | 13.48 | 13.97 | 13.40 | 13.94 | 110,650 | +0.47(+3.49%) |
Apr 22, 2010 | 13.44 | 13.49 | 13.16 | 13.47 | 85,150 | -0.02(-0.15%) |
Apr 21, 2010 | 13.60 | 13.68 | 13.38 | 13.49 | 134,561 | -0.13(-0.95%) |
Apr 20, 2010 | 13.14 | 13.70 | 13.14 | 13.62 | 157,363 | +0.59(+4.53%) |
Apr 19, 2010 | 13.33 | 13.33 | 12.63 | 13.03 | 351,296 | -0.42(-3.12%) |
Apr 16, 2010 | 13.97 | 13.98 | 13.44 | 13.45 | 279,998 | -0.56(-4.00%) |
Apr 15, 2010 | 14.19 | 14.61 | 13.90 | 14.01 | 244,429 | -0.17(-1.20%) |
Apr 14, 2010 | 14.10 | 14.24 | 13.88 | 14.18 | 247,675 | +0.16(+1.14%) |
Apr 13, 2010 | 13.96 | 14.08 | 13.92 | 14.02 | 322,211 | -0.04(-0.28%) |
Apr 12, 2010 | 14.04 | 14.08 | 13.71 | 14.06 | 240,510 | -0.10(-0.71%) |
Apr 09, 2010 | 13.84 | 14.40 | 13.84 | 14.16 | 235,943 | +0.38(+2.76%) |
Apr 08, 2010 | 13.58 | 14.05 | 13.42 | 13.78 | 295,234 | +0.12(+0.88%) |
Apr 07, 2010 | 14.10 | 14.10 | 13.54 | 13.66 | 593,700 | -0.38(-2.71%) |
Apr 06, 2010 | 14.27 | 15.25 | 14.01 | 14.04 | 751,192 | -0.03(-0.21%) |
Apr 05, 2010 | 13.56 | 14.35 | 13.56 | 14.07 | 726,803 | +0.65(+4.84%) |