Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.95 | 11.24 | 10.94 | 10.97 | 574 | +0.02(+0.21%) |
Jun 29, 2010 | 11.07 | 11.13 | 10.84 | 10.94 | 2,847,964 | -0.37(-3.28%) |
Jun 25, 2010 | 11.32 | 11.54 | 11.08 | 11.32 | 3,470,993 | +0.20(+1.84%) |
Jun 24, 2010 | 11.62 | 11.63 | 11.09 | 11.11 | 4,027,080 | -0.58(-4.99%) |
Jun 23, 2010 | 11.54 | 11.83 | 11.46 | 11.70 | 2,484,067 | +0.12(+1.05%) |
Jun 22, 2010 | 11.86 | 12.04 | 11.54 | 11.57 | 1,993,961 | -0.29(-2.43%) |
Jun 21, 2010 | 12.25 | 12.26 | 11.80 | 11.86 | 2,010,415 | -0.23(-1.88%) |
Jun 18, 2010 | 12.09 | 12.19 | 11.91 | 12.09 | 4,107,348 | -0.05(-0.37%) |
Jun 17, 2010 | 12.34 | 12.44 | 11.89 | 12.14 | 3,926,625 | -0.20(-1.60%) |
Jun 16, 2010 | 12.57 | 12.72 | 12.33 | 12.33 | 3,012,693 | -0.42(-3.33%) |
Jun 15, 2010 | 12.70 | 12.86 | 12.63 | 12.76 | 2,244,704 | +0.09(+0.72%) |
Jun 14, 2010 | 12.71 | 12.87 | 12.65 | 12.67 | 1,309,664 | +0.04(+0.30%) |
Jun 11, 2010 | 12.21 | 12.67 | 12.21 | 12.63 | 1,700,994 | +0.11(+0.90%) |
Jun 10, 2010 | 12.61 | 12.72 | 12.27 | 12.52 | 1,727,896 | +0.08(+0.61%) |
Jun 09, 2010 | 12.36 | 12.70 | 12.36 | 12.44 | 1,457,169 | +0.13(+1.04%) |
Jun 08, 2010 | 11.88 | 12.32 | 11.79 | 12.31 | 5,416,476 | +0.39(+3.28%) |
Jun 07, 2010 | 12.55 | 12.70 | 11.91 | 11.92 | 3,664,174 | -1.01(-7.80%) |
Jun 04, 2010 | 12.93 | 13.31 | 12.78 | 12.93 | 2,418,601 | -0.50(-3.70%) |
Jun 03, 2010 | 13.41 | 13.50 | 13.23 | 13.43 | 1,067,618 | +0.11(+0.85%) |
Jun 02, 2010 | 13.09 | 13.36 | 13.01 | 13.31 | 1,176,134 | +0.32(+2.43%) |
Jun 01, 2010 | 13.31 | 13.39 | 13.00 | 13.00 | 1,496,065 | -0.38(-2.81%) |
May 28, 2010 | 13.37 | 13.59 | 13.28 | 13.37 | 1,080,178 | -0.14(-1.06%) |
May 27, 2010 | 13.28 | 13.52 | 13.16 | 13.52 | 839,521 | +0.45(+3.45%) |
May 26, 2010 | 13.16 | 13.37 | 13.02 | 13.07 | 1,260,907 | -0.04(-0.29%) |
May 25, 2010 | 12.68 | 13.16 | 12.59 | 13.10 | 1,969,184 | +0.08(+0.58%) |
May 24, 2010 | 13.23 | 13.44 | 13.01 | 13.03 | 1,882,871 | -0.22(-1.65%) |
May 21, 2010 | 12.79 | 13.43 | 12.64 | 13.25 | 3,311,366 | +0.23(+1.73%) |
May 20, 2010 | 13.14 | 13.36 | 13.01 | 13.02 | 2,696,937 | -0.43(-3.19%) |
May 19, 2010 | 13.24 | 13.61 | 13.13 | 13.45 | 2,674,250 | +0.20(+1.48%) |
May 18, 2010 | 13.40 | 13.58 | 13.16 | 13.25 | 2,641,377 | -0.04(-0.28%) |
May 17, 2010 | 13.16 | 13.33 | 12.82 | 13.29 | 2,487,270 | +0.13(+0.97%) |
May 14, 2010 | 13.16 | 13.42 | 13.10 | 13.16 | 2,950,793 | -0.33(-2.45%) |
May 13, 2010 | 14.04 | 14.10 | 13.46 | 13.49 | 4,035,382 | -0.64(-4.52%) |
May 12, 2010 | 13.98 | 14.28 | 13.96 | 14.13 | 2,200,637 | +0.20(+1.46%) |
May 11, 2010 | 14.10 | 14.22 | 13.90 | 13.93 | 1,565,537 | +0.19(+1.37%) |
May 10, 2010 | 13.83 | 13.84 | 13.67 | 13.74 | 1,579,156 | +0.47(+3.57%) |
May 07, 2010 | 13.31 | 13.60 | 12.94 | 13.27 | 3,106,725 | -0.08(-0.56%) |
May 06, 2010 | 13.68 | 13.91 | 12.68 | 13.34 | 2,859,686 | -0.26(-1.88%) |
May 05, 2010 | 13.76 | 14.14 | 13.60 | 13.60 | 2,066,058 | -0.14(-0.99%) |
May 04, 2010 | 14.15 | 14.15 | 13.69 | 13.73 | 2,188,637 | -0.62(-4.30%) |
May 03, 2010 | 14.03 | 14.49 | 13.99 | 14.35 | 1,916,724 | +0.42(+3.02%) |
Apr 30, 2010 | 14.50 | 14.59 | 13.93 | 13.93 | 2,381,422 | -0.57(-3.94%) |
Apr 29, 2010 | 14.35 | 14.67 | 14.30 | 14.50 | 2,833,478 | +0.29(+2.01%) |
Apr 28, 2010 | 14.74 | 14.74 | 14.12 | 14.22 | 4,374,295 | -0.55(-3.72%) |
Apr 27, 2010 | 14.93 | 15.09 | 14.75 | 14.77 | 2,739,087 | -0.21(-1.41%) |
Apr 26, 2010 | 15.37 | 15.37 | 14.95 | 14.98 | 3,668,078 | -0.41(-2.69%) |
Apr 23, 2010 | 15.53 | 15.53 | 15.22 | 15.39 | 2,778,096 | -0.18(-1.16%) |
Apr 22, 2010 | 15.19 | 15.68 | 15.18 | 15.57 | 3,660,040 | +0.23(+1.47%) |
Apr 21, 2010 | 15.13 | 15.50 | 14.94 | 15.34 | 3,920,401 | +0.18(+1.19%) |
Apr 20, 2010 | 14.76 | 15.20 | 14.48 | 15.16 | 6,710,135 | -0.13(-0.84%) |
Apr 19, 2010 | 15.29 | 15.58 | 14.96 | 15.29 | 2,617,964 | -0.04(-0.25%) |
Apr 16, 2010 | 15.45 | 15.61 | 15.10 | 15.33 | 1,731,984 | -0.25(-1.59%) |
Apr 15, 2010 | 15.59 | 15.89 | 15.43 | 15.58 | 1,641,092 | +0.02(+0.14%) |
Apr 14, 2010 | 15.23 | 15.56 | 15.19 | 15.56 | 1,904,326 | +0.33(+2.17%) |
Apr 13, 2010 | 15.30 | 15.34 | 15.13 | 15.22 | 2,227,644 | -0.11(-0.69%) |
Apr 12, 2010 | 15.22 | 15.40 | 15.11 | 15.33 | 1,529,472 | +0.18(+1.19%) |
Apr 09, 2010 | 15.21 | 15.24 | 15.01 | 15.15 | 1,560,098 | -0.06(-0.40%) |
Apr 08, 2010 | 15.10 | 15.30 | 14.97 | 15.21 | 1,970,949 | +0.05(+0.30%) |
Apr 07, 2010 | 14.88 | 15.16 | 14.88 | 15.16 | 2,577,067 | +0.22(+1.46%) |
Apr 06, 2010 | 14.89 | 15.10 | 14.73 | 14.95 | 1,445,887 | +0.28(+1.90%) |
Apr 05, 2010 | 14.53 | 15.01 | 14.46 | 14.67 | 2,129,595 | +0.17(+1.14%) |