Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.00 | 12.08 | 11.80 | 11.80 | 513,200 | -0.17(-1.42%) |
Jun 29, 2010 | 12.29 | 12.29 | 11.91 | 11.97 | 545,895 | -0.46(-3.72%) |
Jun 25, 2010 | 12.44 | 12.50 | 12.37 | 12.44 | 201,096 | -0.00(-0.04%) |
Jun 24, 2010 | 12.64 | 12.64 | 12.41 | 12.44 | 247,208 | -0.28(-2.19%) |
Jun 23, 2010 | 12.71 | 12.81 | 12.64 | 12.72 | 280,000 | +0.00(+0.02%) |
Jun 22, 2010 | 12.98 | 13.04 | 12.70 | 12.72 | 265,324 | -0.26(-2.00%) |
Jun 21, 2010 | 13.34 | 13.34 | 12.91 | 12.97 | 515,017 | -0.14(-1.05%) |
Jun 18, 2010 | 13.11 | 13.23 | 13.10 | 13.11 | 374,429 | -0.03(-0.23%) |
Jun 17, 2010 | 13.25 | 13.25 | 13.04 | 13.14 | 415,652 | -0.03(-0.25%) |
Jun 16, 2010 | 13.26 | 13.26 | 13.12 | 13.18 | 461,578 | -0.09(-0.71%) |
Jun 15, 2010 | 13.11 | 13.28 | 13.06 | 13.27 | 233,823 | +0.27(+2.04%) |
Jun 14, 2010 | 13.12 | 13.19 | 13.00 | 13.01 | 222,667 | +0.03(+0.20%) |
Jun 11, 2010 | 12.80 | 12.99 | 12.79 | 12.98 | 320,293 | +0.03(+0.24%) |
Jun 10, 2010 | 12.78 | 12.95 | 12.78 | 12.95 | 303,295 | +0.34(+2.70%) |
Jun 09, 2010 | 12.66 | 12.85 | 12.57 | 12.61 | 326,031 | +0.02(+0.19%) |
Jun 08, 2010 | 12.51 | 12.61 | 12.36 | 12.58 | 942,267 | +0.08(+0.63%) |
Jun 07, 2010 | 12.79 | 12.79 | 12.50 | 12.50 | 642,072 | -0.25(-1.96%) |
Jun 04, 2010 | 12.76 | 13.04 | 12.71 | 12.76 | 450,481 | -0.47(-3.52%) |
Jun 03, 2010 | 13.19 | 13.28 | 13.11 | 13.22 | 303,418 | +0.06(+0.48%) |
Jun 02, 2010 | 12.94 | 13.16 | 12.90 | 13.16 | 191,467 | +0.28(+2.15%) |
Jun 01, 2010 | 12.94 | 13.13 | 12.88 | 12.88 | 859,030 | -0.21(-1.58%) |
May 28, 2010 | 13.09 | 13.20 | 12.98 | 13.09 | 382,430 | -0.09(-0.70%) |
May 27, 2010 | 13.01 | 13.18 | 12.94 | 13.18 | 223,646 | +0.42(+3.32%) |
May 26, 2010 | 12.92 | 13.02 | 12.74 | 12.76 | 444,794 | -0.07(-0.57%) |
May 25, 2010 | 12.46 | 12.83 | 12.38 | 12.83 | 474,915 | +0.08(+0.60%) |
May 24, 2010 | 12.82 | 12.92 | 12.75 | 12.75 | 815,389 | -0.09(-0.68%) |
May 21, 2010 | 12.30 | 12.89 | 12.30 | 12.84 | 2,097,220 | +0.18(+1.42%) |
May 20, 2010 | 12.72 | 12.92 | 12.66 | 12.66 | 900,502 | -0.48(-3.66%) |
May 19, 2010 | 13.19 | 13.27 | 12.96 | 13.14 | 755,329 | -0.09(-0.70%) |
May 18, 2010 | 13.52 | 13.57 | 13.19 | 13.23 | 814,929 | -0.18(-1.31%) |
May 17, 2010 | 13.33 | 13.42 | 13.10 | 13.41 | 830,680 | +0.09(+0.66%) |
May 14, 2010 | 13.32 | 13.47 | 13.21 | 13.32 | 305,873 | -0.19(-1.43%) |
May 13, 2010 | 13.73 | 13.76 | 13.50 | 13.51 | 1,555,411 | -0.21(-1.55%) |
May 12, 2010 | 13.56 | 13.74 | 13.55 | 13.73 | 238,627 | +0.19(+1.40%) |
May 11, 2010 | 13.64 | 13.70 | 13.52 | 13.54 | 615,839 | -0.00(-0.02%) |
May 10, 2010 | 13.43 | 13.54 | 13.39 | 13.54 | 1,430,838 | +0.56(+4.28%) |
May 07, 2010 | 13.11 | 13.32 | 12.77 | 12.98 | 1,435,500 | -0.27(-2.07%) |
May 06, 2010 | 13.26 | 33.98 | 12.49 | 13.26 | 2,212 | -0.44(-3.21%) |
May 05, 2010 | 13.72 | 13.86 | 13.64 | 13.70 | 1,691,263 | -0.09(-0.67%) |
May 04, 2010 | 13.98 | 13.98 | 13.73 | 13.79 | 365,773 | -0.33(-2.36%) |
May 03, 2010 | 13.93 | 14.17 | 13.93 | 14.12 | 626,649 | +0.24(+1.72%) |
Apr 30, 2010 | 14.15 | 14.19 | 13.88 | 13.88 | 936,771 | -0.25(-1.76%) |
Apr 29, 2010 | 14.00 | 14.17 | 14.00 | 14.13 | 1,737,621 | +0.23(+1.63%) |
Apr 28, 2010 | 13.96 | 14.00 | 13.82 | 13.91 | 450,194 | -0.02(-0.11%) |
Apr 27, 2010 | 14.23 | 14.23 | 13.90 | 13.92 | 404,109 | -0.37(-2.58%) |
Apr 26, 2010 | 14.27 | 14.35 | 14.26 | 14.29 | 321,486 | +0.03(+0.23%) |
Apr 23, 2010 | 14.17 | 14.27 | 14.13 | 14.26 | 307,138 | +0.07(+0.49%) |
Apr 22, 2010 | 13.93 | 14.21 | 13.87 | 14.19 | 727,954 | +0.18(+1.32%) |
Apr 21, 2010 | 13.97 | 14.01 | 13.91 | 14.00 | 360,327 | +0.04(+0.30%) |
Apr 20, 2010 | 13.92 | 13.98 | 13.89 | 13.96 | 188,562 | +0.11(+0.82%) |
Apr 19, 2010 | 13.81 | 13.88 | 13.69 | 13.85 | 131,048 | +0.01(+0.06%) |
Apr 16, 2010 | 13.98 | 14.00 | 13.78 | 13.84 | 150,445 | -0.16(-1.16%) |
Apr 15, 2010 | 13.98 | 14.02 | 13.94 | 14.00 | 222,422 | +0.01(+0.09%) |
Apr 14, 2010 | 13.87 | 14.00 | 13.85 | 13.99 | 96,337 | +0.14(+1.05%) |
Apr 13, 2010 | 13.76 | 13.86 | 13.74 | 13.84 | 54,814 | +0.06(+0.41%) |
Apr 12, 2010 | 13.77 | 13.80 | 13.76 | 13.79 | 153,883 | +0.01(+0.05%) |
Apr 09, 2010 | 13.72 | 13.78 | 13.66 | 13.78 | 143,775 | +0.09(+0.64%) |
Apr 08, 2010 | 13.54 | 13.73 | 13.54 | 13.69 | 167,967 | +0.11(+0.84%) |
Apr 07, 2010 | 13.64 | 13.65 | 13.53 | 13.58 | 92,311 | -0.07(-0.52%) |
Apr 06, 2010 | 13.56 | 13.67 | 13.56 | 13.65 | 527,124 | +0.03(+0.24%) |
Apr 05, 2010 | 13.49 | 13.62 | 13.48 | 13.61 | 128,785 | +0.15(+1.11%) |