Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.39 | 11.82 | 11.35 | 11.46 | 251,577 | +0.10(+0.86%) |
Jun 29, 2010 | 11.21 | 11.47 | 11.19 | 11.36 | 342,859 | +0.18(+1.59%) |
Jun 25, 2010 | 11.05 | 11.24 | 10.91 | 11.18 | 518,527 | +0.48(+4.50%) |
Jun 24, 2010 | 10.80 | 10.96 | 10.70 | 10.70 | 142,231 | -0.21(-1.88%) |
Jun 23, 2010 | 11.11 | 11.21 | 10.90 | 10.91 | 100,879 | -0.25(-2.24%) |
Jun 22, 2010 | 11.41 | 11.63 | 11.10 | 11.15 | 279,991 | -0.20(-1.73%) |
Jun 21, 2010 | 11.59 | 11.73 | 11.26 | 11.35 | 169,732 | -0.11(-0.93%) |
Jun 18, 2010 | 11.54 | 11.63 | 11.32 | 11.46 | 278,923 | +0.00(+0.00%) |
Jun 17, 2010 | 11.52 | 11.52 | 11.19 | 11.46 | 95,446 | +0.04(+0.31%) |
Jun 16, 2010 | 11.34 | 11.69 | 11.34 | 11.42 | 127,997 | +0.00(+0.00%) |
Jun 15, 2010 | 11.19 | 11.48 | 11.06 | 11.42 | 164,425 | +0.30(+2.73%) |
Jun 14, 2010 | 11.13 | 11.48 | 10.92 | 11.12 | 134,863 | +0.06(+0.57%) |
Jun 11, 2010 | 10.78 | 11.07 | 10.69 | 11.06 | 135,172 | +0.15(+1.39%) |
Jun 10, 2010 | 10.74 | 10.92 | 10.59 | 10.91 | 171,664 | +0.37(+3.56%) |
Jun 09, 2010 | 10.97 | 11.04 | 10.51 | 10.53 | 175,673 | -0.30(-2.80%) |
Jun 08, 2010 | 11.24 | 11.33 | 10.79 | 10.83 | 322,613 | -0.37(-3.34%) |
Jun 07, 2010 | 11.15 | 11.46 | 10.95 | 11.21 | 226,410 | +0.08(+0.68%) |
Jun 04, 2010 | 11.66 | 11.73 | 11.10 | 11.13 | 273,332 | -0.85(-7.11%) |
Jun 03, 2010 | 12.07 | 12.31 | 11.85 | 11.98 | 118,018 | -0.10(-0.81%) |
Jun 02, 2010 | 11.73 | 12.12 | 11.49 | 12.08 | 162,231 | +0.47(+4.07%) |
Jun 01, 2010 | 12.09 | 12.23 | 11.61 | 11.61 | 191,133 | -0.58(-4.75%) |
May 28, 2010 | 12.38 | 12.36 | 12.04 | 12.19 | 143,718 | -0.19(-1.51%) |
May 27, 2010 | 12.15 | 12.41 | 11.91 | 12.38 | 188,192 | +0.52(+4.36%) |
May 26, 2010 | 11.95 | 12.18 | 11.77 | 11.86 | 252,177 | +0.06(+0.53%) |
May 25, 2010 | 11.57 | 11.93 | 11.26 | 11.80 | 220,540 | -0.07(-0.60%) |
May 24, 2010 | 12.42 | 12.43 | 11.85 | 11.87 | 238,384 | -0.56(-4.52%) |
May 21, 2010 | 12.05 | 13.02 | 12.04 | 12.43 | 390,680 | +0.21(+1.68%) |
May 20, 2010 | 12.28 | 12.94 | 12.20 | 12.22 | 302,139 | -0.82(-6.29%) |
May 19, 2010 | 13.05 | 13.37 | 12.79 | 13.05 | 185,353 | +0.00(+0.00%) |
May 18, 2010 | 13.66 | 13.66 | 12.94 | 13.05 | 129,097 | -0.42(-3.11%) |
May 17, 2010 | 13.46 | 13.77 | 13.08 | 13.46 | 330,514 | +0.05(+0.40%) |
May 14, 2010 | 13.54 | 13.54 | 13.10 | 13.41 | 176,507 | -0.27(-1.96%) |
May 13, 2010 | 13.71 | 13.88 | 13.47 | 13.68 | 292,764 | -0.12(-0.84%) |
May 12, 2010 | 13.60 | 13.88 | 13.51 | 13.79 | 241,991 | +0.27(+1.98%) |
May 11, 2010 | 13.49 | 13.76 | 12.70 | 13.53 | 232,241 | +0.51(+3.90%) |
May 10, 2010 | 12.74 | 13.21 | 12.52 | 13.02 | 264,813 | +0.89(+7.35%) |
May 07, 2010 | 12.51 | 12.77 | 12.12 | 12.13 | 434,867 | -0.37(-3.00%) |
May 06, 2010 | 12.95 | 13.20 | 11.59 | 12.50 | 277,550 | -0.56(-4.30%) |
May 05, 2010 | 13.22 | 13.41 | 12.81 | 13.06 | 195,670 | -0.17(-1.28%) |
May 04, 2010 | 13.40 | 13.40 | 12.88 | 13.23 | 430,819 | -0.34(-2.50%) |
May 03, 2010 | 13.72 | 13.79 | 13.39 | 13.57 | 173,227 | -0.05(-0.39%) |
Apr 30, 2010 | 13.88 | 14.21 | 13.62 | 13.62 | 380,544 | -0.52(-3.66%) |
Apr 29, 2010 | 13.90 | 14.23 | 13.72 | 14.14 | 379,666 | +0.31(+2.26%) |
Apr 28, 2010 | 13.51 | 13.96 | 13.51 | 13.83 | 307,483 | +0.43(+3.19%) |
Apr 27, 2010 | 13.95 | 14.12 | 13.40 | 13.40 | 526,520 | -0.63(-4.51%) |
Apr 26, 2010 | 14.69 | 14.85 | 13.95 | 14.04 | 291,131 | -0.72(-4.89%) |
Apr 23, 2010 | 14.44 | 14.88 | 14.36 | 14.76 | 502,083 | +0.26(+1.78%) |
Apr 22, 2010 | 14.14 | 14.53 | 13.89 | 14.50 | 415,046 | +0.30(+2.14%) |
Apr 21, 2010 | 14.81 | 14.83 | 14.14 | 14.20 | 575,508 | -0.73(-4.90%) |
Apr 20, 2010 | 15.06 | 15.15 | 13.86 | 14.93 | 1,351,110 | -1.07(-6.69%) |
Apr 19, 2010 | 16.24 | 16.41 | 15.74 | 16.00 | 377,386 | -0.26(-1.59%) |
Apr 16, 2010 | 16.88 | 16.88 | 15.78 | 16.26 | 713,634 | -0.62(-3.70%) |
Apr 15, 2010 | 16.31 | 16.92 | 15.89 | 16.88 | 534,198 | +0.54(+3.33%) |
Apr 14, 2010 | 15.82 | 16.34 | 15.76 | 16.34 | 192,730 | +0.64(+4.09%) |
Apr 13, 2010 | 15.85 | 15.92 | 15.56 | 15.69 | 185,021 | -0.21(-1.29%) |
Apr 12, 2010 | 15.77 | 15.99 | 15.62 | 15.90 | 178,755 | +0.17(+1.08%) |
Apr 09, 2010 | 15.59 | 15.85 | 15.49 | 15.73 | 178,238 | +0.09(+0.57%) |
Apr 08, 2010 | 15.11 | 15.72 | 15.04 | 15.64 | 414,804 | +0.45(+2.93%) |
Apr 07, 2010 | 15.16 | 15.49 | 14.97 | 15.19 | 301,365 | -0.03(-0.18%) |
Apr 06, 2010 | 14.16 | 15.23 | 14.09 | 15.22 | 461,706 | +0.95(+6.69%) |
Apr 05, 2010 | 14.00 | 14.27 | 13.97 | 14.27 | 140,112 | +0.37(+2.70%) |