Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.84 | 13.24 | 12.81 | 13.09 | 2,168 | +0.16(+1.24%) |
Jun 29, 2010 | 13.20 | 13.22 | 12.88 | 12.93 | 1,240,440 | -0.38(-2.83%) |
Jun 25, 2010 | 13.30 | 13.37 | 13.14 | 13.30 | 1,282,456 | +0.10(+0.72%) |
Jun 24, 2010 | 13.26 | 13.30 | 13.07 | 13.21 | 1,107,141 | -0.15(-1.11%) |
Jun 23, 2010 | 13.43 | 13.45 | 13.21 | 13.36 | 1,104,634 | -0.16(-1.18%) |
Jun 22, 2010 | 13.67 | 13.76 | 13.50 | 13.52 | 1,300,375 | -0.14(-1.05%) |
Jun 21, 2010 | 13.74 | 13.83 | 13.62 | 13.66 | 787,898 | +0.11(+0.81%) |
Jun 18, 2010 | 13.55 | 13.71 | 13.55 | 13.55 | 1,233,263 | -0.06(-0.45%) |
Jun 17, 2010 | 13.64 | 13.67 | 13.43 | 13.61 | 28,197 | -0.02(-0.17%) |
Jun 16, 2010 | 13.63 | 13.74 | 13.58 | 13.64 | 1,017,495 | -0.05(-0.39%) |
Jun 15, 2010 | 13.46 | 13.70 | 13.43 | 13.69 | 785,406 | +0.29(+2.16%) |
Jun 14, 2010 | 13.38 | 13.60 | 13.33 | 13.40 | 1,609,229 | +0.14(+1.08%) |
Jun 11, 2010 | 13.23 | 13.32 | 13.14 | 13.26 | 1,164,224 | -0.05(-0.36%) |
Jun 10, 2010 | 13.25 | 13.32 | 13.17 | 13.30 | 1,303,088 | +0.26(+1.96%) |
Jun 09, 2010 | 13.16 | 13.22 | 12.99 | 13.05 | 1,614,206 | +0.01(+0.09%) |
Jun 08, 2010 | 12.93 | 13.06 | 12.79 | 13.04 | 1,433,938 | +0.20(+1.55%) |
Jun 07, 2010 | 12.88 | 13.07 | 12.82 | 12.84 | 1,539,552 | +0.02(+0.15%) |
Jun 04, 2010 | 12.82 | 13.05 | 12.76 | 12.82 | 2,024,401 | -0.42(-3.16%) |
Jun 03, 2010 | 12.96 | 13.41 | 12.96 | 13.24 | 2,788,666 | +0.29(+2.26%) |
Jun 02, 2010 | 12.49 | 12.96 | 12.49 | 12.95 | 1,866,257 | +0.50(+4.04%) |
Jun 01, 2010 | 12.60 | 12.82 | 12.44 | 12.44 | 1,893,637 | -0.15(-1.20%) |
May 28, 2010 | 12.59 | 12.74 | 12.48 | 12.59 | 2,272,123 | +0.03(+0.25%) |
May 27, 2010 | 12.46 | 12.65 | 12.36 | 12.56 | 1,089,026 | +0.36(+2.97%) |
May 26, 2010 | 12.32 | 12.48 | 12.18 | 12.20 | 1,631,662 | -0.04(-0.34%) |
May 25, 2010 | 12.10 | 12.26 | 11.96 | 12.24 | 1,745,124 | -0.13(-1.04%) |
May 24, 2010 | 12.51 | 12.56 | 12.37 | 12.37 | 692,584 | -0.17(-1.39%) |
May 21, 2010 | 12.20 | 12.55 | 12.08 | 12.55 | 2,221,189 | +0.22(+1.75%) |
May 20, 2010 | 12.32 | 12.57 | 12.29 | 12.33 | 1,710,627 | -0.41(-3.22%) |
May 19, 2010 | 12.70 | 12.88 | 12.46 | 12.74 | 1,538,705 | -0.12(-0.96%) |
May 18, 2010 | 13.09 | 13.14 | 12.79 | 12.86 | 1,116,184 | -0.12(-0.95%) |
May 17, 2010 | 13.14 | 13.25 | 12.79 | 12.99 | 1,385,820 | -0.17(-1.28%) |
May 14, 2010 | 13.16 | 13.50 | 13.04 | 13.16 | 1,076,290 | -0.39(-2.90%) |
May 13, 2010 | 13.57 | 13.71 | 13.51 | 13.55 | 775,736 | +0.01(+0.06%) |
May 12, 2010 | 13.62 | 13.70 | 13.44 | 13.54 | 1,001,729 | +0.11(+0.80%) |
May 11, 2010 | 13.59 | 13.67 | 13.38 | 13.43 | 1,865,943 | +0.19(+1.43%) |
May 10, 2010 | 13.18 | 13.27 | 13.12 | 13.24 | 1,334,411 | +0.31(+2.43%) |
May 07, 2010 | 12.73 | 12.99 | 12.40 | 12.93 | 3,011,074 | +0.13(+1.04%) |
May 06, 2010 | 12.95 | 13.13 | 11.97 | 12.79 | 2,349,956 | -0.09(-0.73%) |
May 05, 2010 | 13.09 | 13.18 | 12.88 | 12.89 | 1,289,800 | -0.42(-3.18%) |
May 04, 2010 | 13.32 | 13.61 | 13.23 | 13.31 | 1,748,107 | -0.43(-3.14%) |
May 03, 2010 | 13.57 | 13.77 | 13.46 | 13.74 | 1,073,529 | +0.29(+2.17%) |
Apr 30, 2010 | 13.69 | 13.69 | 13.44 | 13.45 | 1,084,378 | -0.16(-1.21%) |
Apr 29, 2010 | 13.70 | 13.73 | 13.56 | 13.62 | 807,899 | +0.03(+0.18%) |
Apr 28, 2010 | 13.81 | 13.82 | 13.48 | 13.59 | 1,259,569 | -0.20(-1.45%) |
Apr 27, 2010 | 14.07 | 14.11 | 13.73 | 13.79 | 891,342 | -0.26(-1.84%) |
Apr 26, 2010 | 14.08 | 14.23 | 14.03 | 14.05 | 1,329,361 | -0.03(-0.18%) |
Apr 23, 2010 | 13.78 | 14.10 | 13.73 | 14.08 | 710,128 | +0.23(+1.67%) |
Apr 22, 2010 | 13.89 | 13.93 | 13.81 | 13.84 | 677,896 | -0.06(-0.46%) |
Apr 21, 2010 | 14.05 | 14.06 | 13.81 | 13.91 | 851,130 | -0.08(-0.58%) |
Apr 20, 2010 | 13.89 | 14.21 | 13.89 | 13.99 | 261,657 | +0.24(+1.72%) |
Apr 19, 2010 | 13.56 | 13.76 | 13.52 | 13.75 | 687,876 | +0.18(+1.29%) |
Apr 16, 2010 | 13.89 | 13.92 | 13.43 | 13.58 | 1,108,601 | -0.36(-2.56%) |
Apr 15, 2010 | 13.98 | 14.10 | 13.91 | 13.93 | 511,870 | +0.03(+0.20%) |
Apr 14, 2010 | 13.88 | 14.00 | 13.77 | 13.91 | 568,026 | +0.06(+0.46%) |
Apr 13, 2010 | 13.84 | 13.87 | 13.62 | 13.84 | 683,585 | +0.04(+0.28%) |
Apr 12, 2010 | 13.76 | 13.87 | 13.67 | 13.80 | 436,888 | +0.06(+0.42%) |
Apr 09, 2010 | 13.67 | 13.83 | 13.62 | 13.74 | 543,487 | +0.04(+0.33%) |
Apr 08, 2010 | 13.53 | 13.76 | 13.46 | 13.70 | 606,682 | +0.11(+0.84%) |
Apr 07, 2010 | 13.63 | 13.68 | 13.52 | 13.59 | 642,242 | -0.03(-0.20%) |
Apr 06, 2010 | 13.55 | 13.64 | 13.54 | 13.61 | 317,584 | +0.08(+0.56%) |
Apr 05, 2010 | 13.57 | 13.59 | 13.52 | 13.54 | 527,969 | +0.06(+0.43%) |