Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.14 | 12.37 | 12.02 | 12.14 | 3,522 | +0.02(+0.18%) |
Jun 29, 2010 | 12.35 | 12.36 | 12.02 | 12.12 | 484,256 | -0.44(-3.47%) |
Jun 25, 2010 | 12.55 | 12.57 | 12.19 | 12.55 | 289,082 | +0.25(+1.99%) |
Jun 24, 2010 | 12.20 | 12.48 | 12.19 | 12.31 | 158,642 | -0.03(-0.21%) |
Jun 23, 2010 | 12.36 | 12.44 | 12.27 | 12.33 | 224,957 | -0.05(-0.38%) |
Jun 22, 2010 | 12.38 | 12.67 | 12.34 | 12.38 | 1,294 | -0.16(-1.26%) |
Jun 21, 2010 | 12.60 | 12.62 | 12.45 | 12.54 | 314,461 | +0.04(+0.32%) |
Jun 18, 2010 | 12.50 | 12.56 | 12.30 | 12.50 | 482,083 | +0.15(+1.22%) |
Jun 17, 2010 | 12.27 | 12.38 | 12.15 | 12.35 | 247,179 | +0.16(+1.29%) |
Jun 16, 2010 | 12.03 | 12.27 | 12.03 | 12.19 | 176,422 | +0.05(+0.39%) |
Jun 15, 2010 | 12.14 | 12.18 | 12.02 | 12.14 | 2,247 | +0.10(+0.82%) |
Jun 14, 2010 | 12.03 | 12.19 | 11.97 | 12.04 | 283,053 | +0.07(+0.61%) |
Jun 11, 2010 | 11.79 | 12.00 | 11.73 | 11.97 | 320,579 | +0.11(+0.96%) |
Jun 10, 2010 | 11.86 | 11.91 | 11.66 | 11.86 | 2,088 | +0.13(+1.09%) |
Jun 09, 2010 | 11.99 | 11.99 | 11.67 | 11.73 | 266,668 | -0.21(-1.72%) |
Jun 08, 2010 | 11.71 | 11.95 | 11.50 | 11.93 | 853,756 | +0.23(+2.00%) |
Jun 07, 2010 | 12.23 | 12.23 | 11.55 | 11.70 | 1,758,136 | -0.41(-3.36%) |
Jun 04, 2010 | 12.10 | 12.74 | 12.07 | 12.10 | 433,835 | -0.74(-5.79%) |
Jun 03, 2010 | 12.70 | 12.99 | 12.66 | 12.85 | 402,643 | +0.16(+1.27%) |
Jun 02, 2010 | 12.69 | 12.70 | 12.36 | 12.69 | 200,673 | +0.26(+2.09%) |
Jun 01, 2010 | 12.43 | 12.70 | 12.42 | 12.43 | 1,823 | -0.16(-1.28%) |
May 28, 2010 | 12.59 | 12.76 | 12.52 | 12.59 | 275,146 | -0.13(-1.01%) |
May 27, 2010 | 12.69 | 12.73 | 12.47 | 12.72 | 261,355 | +0.31(+2.51%) |
May 26, 2010 | 12.40 | 12.59 | 12.39 | 12.40 | 1,829 | +0.05(+0.42%) |
May 25, 2010 | 12.16 | 12.43 | 11.94 | 12.35 | 332,284 | -0.01(-0.09%) |
May 24, 2010 | 12.43 | 12.72 | 12.20 | 12.36 | 346,878 | -0.04(-0.32%) |
May 21, 2010 | 12.34 | 12.45 | 12.12 | 12.40 | 478,741 | -0.08(-0.64%) |
May 20, 2010 | 12.62 | 12.75 | 12.46 | 12.49 | 946,588 | -0.78(-5.91%) |
May 19, 2010 | 13.66 | 13.82 | 13.17 | 13.27 | 519,301 | -0.53(-3.85%) |
May 18, 2010 | 14.09 | 14.15 | 13.73 | 13.80 | 278,144 | -0.21(-1.46%) |
May 17, 2010 | 14.30 | 14.37 | 13.87 | 14.01 | 559,191 | -0.30(-2.10%) |
May 14, 2010 | 14.31 | 14.32 | 14.05 | 14.31 | 186,672 | +0.07(+0.49%) |
May 13, 2010 | 14.17 | 14.45 | 14.02 | 14.24 | 259,168 | +0.03(+0.21%) |
May 12, 2010 | 14.12 | 14.39 | 14.07 | 14.21 | 407,804 | +0.12(+0.88%) |
May 11, 2010 | 13.93 | 14.25 | 13.92 | 14.08 | 412,808 | +0.60(+4.43%) |
May 10, 2010 | 13.14 | 13.51 | 13.14 | 13.49 | 621,897 | +0.35(+2.68%) |
May 07, 2010 | 13.33 | 13.57 | 13.10 | 13.13 | 390,175 | -0.18(-1.34%) |
May 06, 2010 | 13.51 | 13.78 | 13.06 | 13.31 | 286,527 | -0.28(-2.09%) |
May 05, 2010 | 13.77 | 13.82 | 13.56 | 13.60 | 171,607 | -0.17(-1.24%) |
May 04, 2010 | 13.82 | 13.91 | 13.72 | 13.77 | 280,320 | -0.19(-1.38%) |
May 03, 2010 | 13.68 | 13.98 | 13.56 | 13.96 | 236,637 | +0.39(+2.87%) |
Apr 30, 2010 | 13.80 | 13.87 | 13.57 | 13.57 | 172,572 | -0.25(-1.84%) |
Apr 29, 2010 | 13.59 | 13.83 | 13.22 | 13.82 | 294,877 | +0.27(+1.99%) |
Apr 28, 2010 | 13.57 | 13.64 | 13.46 | 13.56 | 165,246 | +0.00(+0.03%) |
Apr 27, 2010 | 13.59 | 13.79 | 13.54 | 13.55 | 164,448 | -0.12(-0.88%) |
Apr 26, 2010 | 13.89 | 13.97 | 13.65 | 13.67 | 189,521 | -0.18(-1.29%) |
Apr 23, 2010 | 13.78 | 13.90 | 13.67 | 13.85 | 136,127 | +0.01(+0.10%) |
Apr 22, 2010 | 14.01 | 14.02 | 13.69 | 13.84 | 232,556 | -0.30(-2.11%) |
Apr 21, 2010 | 13.88 | 14.40 | 13.73 | 14.13 | 1,220,525 | +0.23(+1.62%) |
Apr 20, 2010 | 13.70 | 13.91 | 13.56 | 13.91 | 310,778 | +0.23(+1.65%) |
Apr 19, 2010 | 13.60 | 13.72 | 13.54 | 13.68 | 319,444 | +0.00(+0.03%) |
Apr 16, 2010 | 13.80 | 13.80 | 13.54 | 13.68 | 277,358 | -0.11(-0.82%) |
Apr 15, 2010 | 13.52 | 13.84 | 13.50 | 13.79 | 388,127 | +0.22(+1.61%) |
Apr 14, 2010 | 13.46 | 13.60 | 13.34 | 13.57 | 225,075 | +0.11(+0.78%) |
Apr 13, 2010 | 13.48 | 13.64 | 13.34 | 13.47 | 321,738 | +0.00(+0.00%) |
Apr 12, 2010 | 13.74 | 13.88 | 13.40 | 13.47 | 240,226 | -0.28(-2.06%) |
Apr 09, 2010 | 13.41 | 13.80 | 13.36 | 13.75 | 546,046 | +0.31(+2.33%) |
Apr 08, 2010 | 13.41 | 13.54 | 13.20 | 13.44 | 518,624 | +0.00(+0.03%) |
Apr 07, 2010 | 13.24 | 13.44 | 13.08 | 13.44 | 417,141 | +0.15(+1.12%) |
Apr 06, 2010 | 12.97 | 13.40 | 12.97 | 13.29 | 385,569 | +0.21(+1.64%) |
Apr 05, 2010 | 12.84 | 13.09 | 12.83 | 13.07 | 276,506 | +0.27(+2.13%) |