Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.81 | 12.14 | 11.73 | 11.81 | 5,526 | +0.00(+0.00%) |
Jun 29, 2010 | 11.95 | 12.13 | 11.67 | 11.81 | 100 | -0.46(-3.75%) |
Jun 25, 2010 | 12.27 | 12.33 | 11.95 | 12.27 | 657,150 | +0.34(+2.85%) |
Jun 24, 2010 | 11.93 | 12.28 | 11.92 | 11.93 | 283,105 | -0.27(-2.21%) |
Jun 23, 2010 | 12.30 | 12.50 | 12.15 | 12.20 | 264,800 | -0.12(-0.97%) |
Jun 22, 2010 | 12.32 | 12.85 | 12.31 | 12.32 | 1,712 | -0.37(-2.92%) |
Jun 21, 2010 | 13.16 | 13.25 | 12.64 | 12.69 | 169,043 | -0.31(-2.38%) |
Jun 18, 2010 | 13.00 | 13.25 | 12.86 | 13.00 | 372,157 | -0.16(-1.22%) |
Jun 17, 2010 | 13.16 | 13.54 | 13.15 | 13.16 | 332 | -0.09(-0.68%) |
Jun 16, 2010 | 13.36 | 13.45 | 13.17 | 13.25 | 194,190 | -0.26(-1.92%) |
Jun 15, 2010 | 13.51 | 13.52 | 13.03 | 13.51 | 2,975 | +0.41(+3.13%) |
Jun 14, 2010 | 12.98 | 13.21 | 12.88 | 13.10 | 679,426 | +0.17(+1.31%) |
Jun 11, 2010 | 12.52 | 12.94 | 12.45 | 12.93 | 354,024 | +0.32(+2.54%) |
Jun 10, 2010 | 12.61 | 12.62 | 12.29 | 12.61 | 2,764 | +0.41(+3.36%) |
Jun 09, 2010 | 11.98 | 12.36 | 11.95 | 12.20 | 399,526 | +0.37(+3.13%) |
Jun 08, 2010 | 11.50 | 11.87 | 11.04 | 11.83 | 486,548 | +0.34(+2.96%) |
Jun 07, 2010 | 11.45 | 11.76 | 11.26 | 11.49 | 513,926 | +0.10(+0.88%) |
Jun 04, 2010 | 11.39 | 12.02 | 11.34 | 11.39 | 596,502 | -0.83(-6.79%) |
Jun 03, 2010 | 12.22 | 12.40 | 12.14 | 12.22 | 241,644 | -0.10(-0.81%) |
Jun 02, 2010 | 12.32 | 12.36 | 11.83 | 12.32 | 303,468 | +0.47(+3.97%) |
Jun 01, 2010 | 11.85 | 12.30 | 11.85 | 11.85 | 2,413 | -0.50(-4.05%) |
May 28, 2010 | 12.35 | 12.64 | 12.21 | 12.35 | 410,187 | -0.04(-0.32%) |
May 27, 2010 | 12.03 | 12.42 | 11.82 | 12.39 | 350,531 | +0.65(+5.54%) |
May 26, 2010 | 11.74 | 12.28 | 11.73 | 11.74 | 2,421 | -0.23(-1.92%) |
May 25, 2010 | 11.87 | 12.05 | 11.58 | 11.97 | 250,544 | -0.02(-0.17%) |
May 24, 2010 | 12.44 | 12.45 | 11.99 | 11.99 | 255,269 | -0.41(-3.31%) |
May 21, 2010 | 11.94 | 12.51 | 11.83 | 12.40 | 530,104 | +0.27(+2.23%) |
May 20, 2010 | 12.26 | 12.49 | 12.10 | 12.13 | 1,883 | -0.58(-4.56%) |
May 19, 2010 | 12.54 | 12.80 | 12.39 | 12.71 | 296,809 | +0.05(+0.39%) |
May 18, 2010 | 13.14 | 13.14 | 12.60 | 12.66 | 412,095 | -0.17(-1.33%) |
May 17, 2010 | 12.80 | 12.98 | 12.39 | 12.83 | 301,809 | +0.05(+0.39%) |
May 14, 2010 | 12.78 | 12.99 | 12.64 | 12.78 | 341,202 | -0.31(-2.37%) |
May 13, 2010 | 13.16 | 13.21 | 12.97 | 13.09 | 280,553 | -0.11(-0.83%) |
May 12, 2010 | 13.15 | 13.30 | 13.07 | 13.20 | 341,682 | +0.04(+0.30%) |
May 11, 2010 | 13.25 | 13.32 | 13.09 | 13.16 | 260,358 | -0.11(-0.83%) |
May 10, 2010 | 13.13 | 13.32 | 13.05 | 13.27 | 638,806 | +0.57(+4.49%) |
May 07, 2010 | 12.82 | 13.25 | 12.57 | 12.70 | 499,334 | -0.39(-2.98%) |
May 06, 2010 | 13.51 | 13.87 | 12.39 | 13.09 | 896,655 | -1.05(-7.46%) |
May 05, 2010 | 14.07 | 14.22 | 13.76 | 14.14 | 446,574 | -0.26(-1.77%) |
May 04, 2010 | 14.80 | 14.84 | 14.28 | 14.40 | 468,525 | -0.61(-4.06%) |
May 03, 2010 | 14.95 | 15.12 | 14.81 | 15.01 | 489,421 | +0.27(+1.83%) |
Apr 30, 2010 | 15.32 | 15.47 | 14.74 | 14.74 | 415,783 | -0.70(-4.53%) |
Apr 29, 2010 | 15.01 | 15.44 | 15.01 | 15.44 | 434,896 | +0.42(+2.80%) |
Apr 28, 2010 | 15.13 | 15.13 | 14.81 | 15.02 | 198,835 | -0.06(-0.40%) |
Apr 27, 2010 | 15.47 | 15.70 | 15.07 | 15.08 | 338,623 | -0.45(-2.90%) |
Apr 26, 2010 | 15.59 | 15.65 | 15.45 | 15.53 | 287,286 | -0.01(-0.06%) |
Apr 23, 2010 | 15.30 | 15.54 | 15.11 | 15.54 | 311,775 | +0.30(+1.97%) |
Apr 22, 2010 | 14.95 | 15.26 | 14.81 | 15.24 | 353,049 | +0.14(+0.93%) |
Apr 21, 2010 | 14.90 | 15.13 | 14.86 | 15.10 | 505,193 | +0.17(+1.14%) |
Apr 20, 2010 | 14.82 | 14.93 | 14.66 | 14.93 | 208,792 | +0.17(+1.15%) |
Apr 19, 2010 | 14.58 | 14.84 | 14.45 | 14.76 | 213,904 | +0.19(+1.30%) |
Apr 16, 2010 | 14.75 | 14.98 | 14.52 | 14.57 | 362,686 | -0.21(-1.42%) |
Apr 15, 2010 | 14.87 | 15.00 | 14.78 | 14.78 | 286,707 | -0.22(-1.47%) |
Apr 14, 2010 | 15.00 | 15.00 | 14.80 | 15.00 | 218,617 | +0.02(+0.13%) |
Apr 13, 2010 | 14.73 | 14.99 | 14.65 | 14.98 | 365,551 | +0.25(+1.70%) |
Apr 12, 2010 | 14.90 | 14.90 | 14.67 | 14.73 | 257,283 | -0.11(-0.74%) |
Apr 09, 2010 | 14.89 | 14.95 | 14.70 | 14.84 | 275,330 | -0.02(-0.13%) |
Apr 08, 2010 | 14.57 | 14.86 | 14.57 | 14.86 | 195,736 | +0.10(+0.68%) |
Apr 07, 2010 | 14.95 | 14.99 | 14.75 | 14.76 | 196,592 | -0.18(-1.20%) |
Apr 06, 2010 | 14.60 | 15.00 | 14.60 | 14.94 | 314,617 | +0.28(+1.91%) |
Apr 05, 2010 | 14.60 | 14.73 | 14.51 | 14.66 | 243,869 | +0.13(+0.89%) |