Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.80 | 13.10 | 12.80 | 12.80 | 11,949 | -0.10(-0.78%) |
Jul 29, 2010 | 13.10 | 13.10 | 12.90 | 12.90 | 7,239 | -0.19(-1.45%) |
Jul 28, 2010 | 13.10 | 13.10 | 12.93 | 13.09 | 7,831 | +0.00(+0.00%) |
Jul 27, 2010 | 13.07 | 13.10 | 13.07 | 13.09 | 5,200 | +0.02(+0.16%) |
Jul 26, 2010 | 13.18 | 13.18 | 12.98 | 13.07 | 10,024 | +0.14(+1.08%) |
Jul 23, 2010 | 12.96 | 13.05 | 12.93 | 12.93 | 5,562 | -0.02(-0.12%) |
Jul 22, 2010 | 13.09 | 13.09 | 12.88 | 12.95 | 13,372 | -0.03(-0.23%) |
Jul 21, 2010 | 13.05 | 13.07 | 12.92 | 12.98 | 6,926 | -0.12(-0.95%) |
Jul 20, 2010 | 13.07 | 13.15 | 13.07 | 13.10 | 3,400 | +0.03(+0.23%) |
Jul 19, 2010 | 13.11 | 13.11 | 13.03 | 13.07 | 2,661 | +0.00(+0.00%) |
Jul 16, 2010 | 13.07 | 13.20 | 13.02 | 13.07 | 4,720 | -0.10(-0.76%) |
Jul 15, 2010 | 13.13 | 13.17 | 13.00 | 13.17 | 6,320 | +0.04(+0.30%) |
Jul 14, 2010 | 13.09 | 13.13 | 12.96 | 13.13 | 3,101 | +0.08(+0.61%) |
Jul 13, 2010 | 13.05 | 13.05 | 12.96 | 13.05 | 2,500 | +0.15(+1.16%) |
Jul 12, 2010 | 13.10 | 13.10 | 12.81 | 12.90 | 23,421 | -0.19(-1.45%) |
Jul 09, 2010 | 13.09 | 13.09 | 12.99 | 13.09 | 8,284 | +0.10(+0.77%) |
Jul 08, 2010 | 12.98 | 12.99 | 12.95 | 12.99 | 5,098 | +0.04(+0.31%) |
Jul 07, 2010 | 12.89 | 12.95 | 12.89 | 12.95 | 11,110 | +0.02(+0.16%) |
Jul 06, 2010 | 12.84 | 12.93 | 12.80 | 12.93 | 5,046 | +0.11(+0.86%) |
Jul 02, 2010 | 12.82 | 12.86 | 12.75 | 12.82 | 5,968 | +0.12(+0.94%) |
Jul 01, 2010 | 12.58 | 12.70 | 12.55 | 12.70 | 2,603 | +0.12(+0.95%) |
Jun 30, 2010 | 12.80 | 12.80 | 12.58 | 12.58 | 11,309 | -0.17(-1.33%) |
Jun 29, 2010 | 12.70 | 12.75 | 12.61 | 12.75 | 2,900 | +0.10(+0.79%) |
Jun 25, 2010 | 12.65 | 12.69 | 12.61 | 12.65 | 8,888 | +0.03(+0.24%) |
Jun 24, 2010 | 12.70 | 12.70 | 12.60 | 12.62 | 11,164 | -0.03(-0.24%) |
Jun 23, 2010 | 12.74 | 12.75 | 12.65 | 12.65 | 7,343 | +0.01(+0.11%) |
Jun 22, 2010 | 12.76 | 12.80 | 12.62 | 12.64 | 4,707 | -0.04(-0.35%) |
Jun 21, 2010 | 12.86 | 12.87 | 12.62 | 12.68 | 7,190 | -0.23(-1.78%) |
Jun 18, 2010 | 12.91 | 12.98 | 12.85 | 12.91 | 10,524 | +0.06(+0.47%) |
Jun 17, 2010 | 12.85 | 12.85 | 12.85 | 12.85 | 3,700 | +0.02(+0.16%) |
Jun 16, 2010 | 12.83 | 12.85 | 12.83 | 12.83 | 3,800 | +0.03(+0.23%) |
Jun 15, 2010 | 12.80 | 12.80 | 12.78 | 12.80 | 5,763 | +0.00(+0.00%) |
Jun 14, 2010 | 12.89 | 12.89 | 12.77 | 12.80 | 2,513 | +0.05(+0.39%) |
Jun 11, 2010 | 12.80 | 12.80 | 12.52 | 12.75 | 9,250 | -0.05(-0.39%) |
Jun 10, 2010 | 12.74 | 12.88 | 12.65 | 12.80 | 5,278 | +0.09(+0.71%) |
Jun 09, 2010 | 12.78 | 12.78 | 12.50 | 12.71 | 3,280 | +0.11(+0.87%) |
Jun 08, 2010 | 12.52 | 12.64 | 12.52 | 12.60 | 900 | -0.01(-0.08%) |
Jun 07, 2010 | 12.77 | 12.77 | 12.60 | 12.61 | 3,980 | +0.06(+0.48%) |
Jun 04, 2010 | 12.55 | 12.75 | 12.50 | 12.55 | 3,050 | +0.05(+0.40%) |
Jun 03, 2010 | 12.68 | 12.68 | 12.50 | 12.50 | 4,100 | -0.16(-1.26%) |
Jun 02, 2010 | 12.64 | 12.66 | 12.59 | 12.66 | 24,164 | +0.10(+0.80%) |
Jun 01, 2010 | 12.57 | 12.59 | 12.54 | 12.56 | 1,313 | +0.07(+0.56%) |
May 28, 2010 | 12.49 | 12.49 | 12.44 | 12.49 | 3,902 | +0.09(+0.73%) |
May 27, 2010 | 12.55 | 12.55 | 12.40 | 12.40 | 4,353 | +0.01(+0.08%) |
May 26, 2010 | 12.39 | 12.40 | 12.35 | 12.39 | 16,670 | +0.10(+0.81%) |
May 25, 2010 | 12.40 | 12.40 | 12.20 | 12.29 | 6,030 | -0.12(-0.97%) |
May 24, 2010 | 12.33 | 12.42 | 12.33 | 12.41 | 4,550 | +0.08(+0.65%) |
May 21, 2010 | 12.21 | 12.33 | 12.21 | 12.33 | 2,150 | +0.08(+0.65%) |
May 20, 2010 | 12.12 | 12.25 | 12.05 | 12.25 | 26,955 | -0.15(-1.21%) |
May 19, 2010 | 12.49 | 12.49 | 12.25 | 12.40 | 12,191 | -0.13(-1.04%) |
May 18, 2010 | 12.55 | 12.55 | 12.40 | 12.53 | 3,600 | +0.01(+0.08%) |
May 17, 2010 | 12.11 | 12.52 | 12.11 | 12.52 | 26,167 | -0.08(-0.63%) |
May 14, 2010 | 12.60 | 12.65 | 12.37 | 12.60 | 11,722 | +0.23(+1.86%) |
May 13, 2010 | 12.29 | 12.44 | 12.29 | 12.37 | 3,400 | +0.05(+0.44%) |
May 12, 2010 | 12.44 | 12.50 | 12.27 | 12.32 | 14,192 | +0.06(+0.46%) |
May 11, 2010 | 12.30 | 12.32 | 12.26 | 12.26 | 9,400 | -0.16(-1.29%) |
May 10, 2010 | 12.40 | 12.47 | 12.35 | 12.42 | 10,593 | +0.22(+1.80%) |
May 07, 2010 | 12.48 | 12.48 | 12.20 | 12.20 | 6,530 | +0.11(+0.91%) |
May 06, 2010 | 12.10 | 12.24 | 11.76 | 12.09 | 14,234 | -0.01(-0.08%) |
May 05, 2010 | 12.36 | 12.36 | 12.10 | 12.10 | 35,690 | -0.29(-2.34%) |
May 04, 2010 | 12.23 | 12.40 | 12.23 | 12.39 | 7,300 | +0.19(+1.56%) |