Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.68 | 11.80 | 11.46 | 11.48 | 196,699 | -0.23(-1.98%) |
Jun 29, 2010 | 11.84 | 11.94 | 11.57 | 11.71 | 259,085 | -0.39(-3.19%) |
Jun 25, 2010 | 11.98 | 12.13 | 11.81 | 12.10 | 495,968 | +0.22(+1.89%) |
Jun 24, 2010 | 11.84 | 12.09 | 11.67 | 11.87 | 169,330 | -0.04(-0.32%) |
Jun 23, 2010 | 11.92 | 12.04 | 11.90 | 11.91 | 104,651 | -0.05(-0.45%) |
Jun 22, 2010 | 12.09 | 12.25 | 11.96 | 11.97 | 199,500 | -0.04(-0.35%) |
Jun 21, 2010 | 12.41 | 12.48 | 11.98 | 12.01 | 154,395 | -0.21(-1.74%) |
Jun 18, 2010 | 12.21 | 12.30 | 11.92 | 12.22 | 445,440 | +0.11(+0.89%) |
Jun 17, 2010 | 12.11 | 12.15 | 12.01 | 12.11 | 122,114 | +0.10(+0.84%) |
Jun 16, 2010 | 11.90 | 12.09 | 11.79 | 12.01 | 149,110 | -0.02(-0.19%) |
Jun 15, 2010 | 11.76 | 12.07 | 11.57 | 12.04 | 248,931 | +0.42(+3.59%) |
Jun 14, 2010 | 11.77 | 11.78 | 11.55 | 11.62 | 121,156 | +0.00(+0.00%) |
Jun 11, 2010 | 11.33 | 11.63 | 11.28 | 11.62 | 180,586 | +0.12(+1.01%) |
Jun 10, 2010 | 11.24 | 11.52 | 11.06 | 11.50 | 400,886 | +0.49(+4.42%) |
Jun 09, 2010 | 11.26 | 11.30 | 10.96 | 11.02 | 176,712 | -0.12(-1.11%) |
Jun 08, 2010 | 11.21 | 11.23 | 10.95 | 11.14 | 257,065 | -0.05(-0.41%) |
Jun 07, 2010 | 11.34 | 11.64 | 11.17 | 11.19 | 177,229 | -0.12(-1.09%) |
Jun 04, 2010 | 11.75 | 11.84 | 11.28 | 11.31 | 348,610 | -0.63(-5.24%) |
Jun 03, 2010 | 11.88 | 12.03 | 11.81 | 11.94 | 165,469 | +0.05(+0.39%) |
Jun 02, 2010 | 11.67 | 11.92 | 11.48 | 11.89 | 307,808 | +0.32(+2.81%) |
Jun 01, 2010 | 11.90 | 11.94 | 11.54 | 11.57 | 290,599 | -0.49(-4.04%) |
May 28, 2010 | 12.11 | 12.19 | 11.91 | 12.05 | 194,207 | -0.05(-0.45%) |
May 27, 2010 | 11.85 | 12.14 | 11.73 | 12.11 | 192,812 | +0.53(+4.61%) |
May 26, 2010 | 11.68 | 11.94 | 11.55 | 11.57 | 354,147 | -0.04(-0.33%) |
May 25, 2010 | 11.21 | 11.68 | 11.19 | 11.61 | 426,296 | +0.14(+1.21%) |
May 24, 2010 | 11.71 | 11.80 | 11.47 | 11.47 | 248,244 | -0.31(-2.62%) |
May 21, 2010 | 11.64 | 11.85 | 11.51 | 11.78 | 320,313 | -0.07(-0.59%) |
May 20, 2010 | 11.91 | 12.42 | 11.84 | 11.85 | 242,603 | -0.65(-5.19%) |
May 19, 2010 | 12.36 | 12.62 | 12.36 | 12.50 | 190,991 | +0.07(+0.56%) |
May 18, 2010 | 12.91 | 12.93 | 12.41 | 12.43 | 167,284 | -0.31(-2.43%) |
May 17, 2010 | 12.59 | 12.77 | 12.36 | 12.74 | 258,226 | +0.22(+1.79%) |
May 14, 2010 | 12.55 | 12.65 | 12.39 | 12.52 | 170,589 | -0.11(-0.86%) |
May 13, 2010 | 12.62 | 12.72 | 12.56 | 12.62 | 148,354 | -0.07(-0.55%) |
May 12, 2010 | 12.45 | 12.70 | 12.37 | 12.69 | 161,202 | +0.32(+2.56%) |
May 11, 2010 | 12.42 | 12.48 | 12.14 | 12.38 | 213,425 | +0.03(+0.25%) |
May 10, 2010 | 12.41 | 12.55 | 11.86 | 12.35 | 532,817 | +0.61(+5.23%) |
May 07, 2010 | 12.12 | 12.38 | 11.06 | 11.73 | 406,962 | -0.48(-3.95%) |
May 06, 2010 | 12.42 | 12.54 | 11.21 | 12.22 | 405,589 | -0.29(-2.33%) |
May 05, 2010 | 12.71 | 12.84 | 12.49 | 12.51 | 174,015 | -0.21(-1.63%) |
May 04, 2010 | 12.77 | 12.90 | 12.65 | 12.71 | 390,463 | -0.26(-2.01%) |
May 03, 2010 | 12.88 | 12.97 | 12.71 | 12.97 | 192,028 | +0.17(+1.32%) |
Apr 30, 2010 | 13.10 | 13.17 | 12.81 | 12.81 | 417,200 | -0.36(-2.74%) |
Apr 29, 2010 | 13.11 | 13.20 | 12.84 | 13.17 | 262,665 | +0.19(+1.48%) |
Apr 28, 2010 | 12.94 | 13.14 | 12.94 | 12.97 | 118,427 | +0.11(+0.83%) |
Apr 27, 2010 | 12.96 | 13.13 | 12.84 | 12.87 | 256,332 | -0.16(-1.24%) |
Apr 26, 2010 | 13.18 | 13.24 | 13.02 | 13.03 | 116,259 | -0.21(-1.56%) |
Apr 23, 2010 | 13.16 | 13.24 | 13.08 | 13.24 | 232,181 | +0.08(+0.58%) |
Apr 22, 2010 | 12.95 | 13.16 | 12.95 | 13.16 | 228,730 | +0.08(+0.59%) |
Apr 21, 2010 | 13.07 | 13.09 | 12.97 | 13.08 | 166,039 | +0.02(+0.12%) |
Apr 20, 2010 | 13.04 | 13.07 | 12.90 | 13.07 | 224,251 | +0.08(+0.59%) |
Apr 19, 2010 | 12.84 | 12.99 | 12.79 | 12.99 | 209,758 | +0.08(+0.59%) |
Apr 16, 2010 | 13.05 | 13.06 | 12.86 | 12.91 | 256,759 | -0.14(-1.06%) |
Apr 15, 2010 | 13.12 | 13.14 | 12.94 | 13.05 | 288,432 | -0.13(-0.99%) |
Apr 14, 2010 | 12.88 | 13.19 | 12.82 | 13.18 | 145,866 | +0.38(+2.93%) |
Apr 13, 2010 | 12.74 | 12.81 | 12.65 | 12.81 | 83,778 | -0.01(-0.06%) |
Apr 12, 2010 | 12.93 | 12.96 | 12.71 | 12.81 | 149,200 | -0.13(-1.01%) |
Apr 09, 2010 | 13.13 | 13.19 | 12.92 | 12.94 | 130,225 | -0.17(-1.29%) |
Apr 08, 2010 | 13.11 | 13.16 | 13.04 | 13.11 | 107,034 | -0.08(-0.58%) |
Apr 07, 2010 | 13.04 | 13.20 | 12.90 | 13.19 | 271,276 | +0.10(+0.76%) |
Apr 06, 2010 | 12.86 | 13.09 | 12.86 | 13.09 | 131,050 | +0.12(+0.95%) |
Apr 05, 2010 | 12.87 | 12.97 | 12.82 | 12.97 | 193,919 | +0.11(+0.83%) |