Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.51 | 10.65 | 10.31 | 10.35 | 1,336,514 | -0.10(-0.96%) |
Jun 29, 2010 | 10.59 | 10.61 | 10.39 | 10.45 | 2,096,796 | -0.43(-3.97%) |
Jun 25, 2010 | 10.95 | 11.00 | 10.82 | 10.89 | 2,128,487 | -0.08(-0.77%) |
Jun 24, 2010 | 11.26 | 11.30 | 10.90 | 10.97 | 3,146,648 | -0.72(-6.14%) |
Jun 23, 2010 | 11.75 | 11.81 | 11.60 | 11.69 | 1,583,601 | -0.02(-0.20%) |
Jun 22, 2010 | 12.02 | 12.11 | 11.64 | 11.71 | 1,952,293 | -0.17(-1.43%) |
Jun 21, 2010 | 12.14 | 12.15 | 11.78 | 11.88 | 1,682,735 | +0.07(+0.59%) |
Jun 18, 2010 | 11.88 | 11.91 | 11.71 | 11.81 | 1,634,301 | +0.03(+0.26%) |
Jun 17, 2010 | 11.85 | 11.90 | 11.69 | 11.78 | 2,085,248 | +0.18(+1.53%) |
Jun 16, 2010 | 11.59 | 11.69 | 11.53 | 11.61 | 1,016,429 | -0.13(-1.12%) |
Jun 15, 2010 | 11.51 | 11.77 | 11.47 | 11.74 | 1,357,715 | +0.50(+4.47%) |
Jun 14, 2010 | 11.44 | 11.53 | 11.23 | 11.23 | 941,715 | -0.02(-0.14%) |
Jun 11, 2010 | 11.16 | 11.30 | 11.07 | 11.25 | 975,476 | -0.14(-1.22%) |
Jun 10, 2010 | 11.37 | 11.41 | 11.21 | 11.39 | 1,246,637 | +0.53(+4.83%) |
Jun 09, 2010 | 11.10 | 11.26 | 10.82 | 10.86 | 1,225,775 | -0.13(-1.19%) |
Jun 08, 2010 | 10.89 | 11.12 | 10.83 | 11.00 | 2,307,268 | +0.26(+2.45%) |
Jun 07, 2010 | 11.03 | 11.08 | 10.71 | 10.73 | 1,270,761 | -0.19(-1.70%) |
Jun 04, 2010 | 11.18 | 11.26 | 10.86 | 10.92 | 1,497,844 | -0.45(-3.94%) |
Jun 03, 2010 | 11.37 | 11.46 | 11.14 | 11.37 | 1,382,547 | +0.03(+0.27%) |
Jun 02, 2010 | 10.96 | 11.33 | 10.95 | 11.33 | 2,119,458 | +0.53(+4.93%) |
Jun 01, 2010 | 10.88 | 11.13 | 10.80 | 10.80 | 2,096,022 | -0.15(-1.41%) |
May 28, 2010 | 11.13 | 11.10 | 10.83 | 10.96 | 1,454,050 | -0.17(-1.53%) |
May 27, 2010 | 10.94 | 11.13 | 10.81 | 11.13 | 1,882,197 | +0.61(+5.80%) |
May 26, 2010 | 10.85 | 10.94 | 10.50 | 10.52 | 2,447,836 | -0.18(-1.66%) |
May 25, 2010 | 10.44 | 10.69 | 10.39 | 10.69 | 2,106,600 | +0.03(+0.29%) |
May 24, 2010 | 10.96 | 10.96 | 10.62 | 10.66 | 1,998,701 | -0.32(-2.88%) |
May 21, 2010 | 10.76 | 11.13 | 10.70 | 10.98 | 2,503,797 | +0.39(+3.64%) |
May 20, 2010 | 10.48 | 10.96 | 10.44 | 10.59 | 4,513,463 | -0.60(-5.38%) |
May 19, 2010 | 11.08 | 11.26 | 10.84 | 11.20 | 3,206,266 | +0.03(+0.28%) |
May 18, 2010 | 11.66 | 11.72 | 11.14 | 11.16 | 2,125,418 | -0.35(-3.02%) |
May 17, 2010 | 11.41 | 11.53 | 11.14 | 11.51 | 1,527,157 | +0.13(+1.15%) |
May 14, 2010 | 11.70 | 11.70 | 11.18 | 11.38 | 1,929,631 | -0.45(-3.79%) |
May 13, 2010 | 11.94 | 12.15 | 11.81 | 11.83 | 1,129,401 | -0.26(-2.17%) |
May 12, 2010 | 11.99 | 12.15 | 11.94 | 12.09 | 1,237,011 | +0.28(+2.35%) |
May 11, 2010 | 11.94 | 12.01 | 11.66 | 11.81 | 1,283,210 | -0.03(-0.26%) |
May 10, 2010 | 11.77 | 12.02 | 11.67 | 11.84 | 2,274,021 | +0.55(+4.85%) |
May 07, 2010 | 11.54 | 11.65 | 11.14 | 11.30 | 4,549,641 | -0.35(-2.98%) |
May 06, 2010 | 11.77 | 12.11 | 11.09 | 11.64 | 3,654,743 | -0.05(-0.46%) |
May 05, 2010 | 11.65 | 11.85 | 11.58 | 11.70 | 2,652,148 | -0.28(-2.32%) |
May 04, 2010 | 12.25 | 12.26 | 11.94 | 11.98 | 2,801,525 | -0.72(-5.66%) |
May 03, 2010 | 12.62 | 12.79 | 12.61 | 12.69 | 1,631,676 | +0.06(+0.49%) |
Apr 30, 2010 | 12.96 | 12.99 | 12.55 | 12.63 | 1,994,342 | -0.28(-2.15%) |
Apr 29, 2010 | 12.99 | 13.09 | 12.59 | 12.91 | 6,475,976 | -0.49(-3.63%) |
Apr 28, 2010 | 13.10 | 13.44 | 12.98 | 13.40 | 2,283,087 | +0.25(+1.88%) |
Apr 27, 2010 | 13.28 | 13.45 | 13.07 | 13.15 | 1,997,420 | -0.31(-2.30%) |
Apr 26, 2010 | 13.43 | 13.58 | 13.38 | 13.46 | 987,629 | -0.04(-0.29%) |
Apr 23, 2010 | 13.14 | 13.64 | 13.09 | 13.50 | 1,703,465 | +0.25(+1.86%) |
Apr 22, 2010 | 13.05 | 13.27 | 12.89 | 13.25 | 3,531,035 | -0.28(-2.06%) |
Apr 21, 2010 | 13.51 | 13.55 | 13.35 | 13.53 | 1,778,407 | +0.19(+1.39%) |
Apr 20, 2010 | 13.44 | 13.45 | 13.27 | 13.34 | 1,235,955 | +0.14(+1.05%) |
Apr 19, 2010 | 13.14 | 13.30 | 13.05 | 13.20 | 2,301,888 | -0.01(-0.06%) |
Apr 16, 2010 | 13.45 | 13.45 | 13.00 | 13.21 | 4,169,065 | -0.35(-2.56%) |
Apr 15, 2010 | 13.70 | 13.73 | 13.53 | 13.56 | 2,797,567 | -0.22(-1.57%) |
Apr 14, 2010 | 13.67 | 13.77 | 13.60 | 13.77 | 2,287,137 | +0.39(+2.94%) |
Apr 13, 2010 | 13.44 | 13.47 | 13.27 | 13.38 | 1,007,223 | -0.10(-0.74%) |
Apr 12, 2010 | 13.60 | 13.64 | 13.44 | 13.48 | 1,155,327 | +0.05(+0.34%) |
Apr 09, 2010 | 13.27 | 13.46 | 13.25 | 13.44 | 1,928,165 | +0.39(+3.02%) |
Apr 08, 2010 | 13.00 | 13.11 | 12.86 | 13.04 | 1,753,207 | +0.10(+0.78%) |
Apr 07, 2010 | 13.19 | 13.23 | 12.90 | 12.94 | 2,492,810 | -0.32(-2.39%) |
Apr 06, 2010 | 13.03 | 13.27 | 12.99 | 13.26 | 1,800,910 | +0.48(+3.75%) |
Apr 05, 2010 | 12.62 | 12.82 | 12.51 | 12.78 | 742,991 | +0.16(+1.28%) |