Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.97 | 12.09 | 11.90 | 11.97 | 900 | -0.07(-0.58%) |
Jul 29, 2010 | 12.07 | 12.32 | 12.04 | 12.04 | 4,908 | -0.28(-2.27%) |
Jul 28, 2010 | 12.96 | 12.96 | 12.29 | 12.32 | 1,100 | -0.41(-3.22%) |
Jul 27, 2010 | 13.25 | 13.25 | 12.45 | 12.73 | 4,640 | -0.06(-0.43%) |
Jul 26, 2010 | 12.53 | 12.89 | 12.53 | 12.79 | 1,683 | +0.20(+1.55%) |
Jul 23, 2010 | 12.55 | 12.64 | 12.33 | 12.59 | 400 | +0.04(+0.32%) |
Jul 22, 2010 | 12.45 | 12.55 | 12.37 | 12.55 | 932 | +0.18(+1.46%) |
Jul 21, 2010 | 12.21 | 12.55 | 12.21 | 12.37 | 800 | +0.05(+0.41%) |
Jul 20, 2010 | 12.06 | 12.36 | 12.06 | 12.32 | 2,095 | +0.11(+0.90%) |
Jul 19, 2010 | 12.06 | 12.22 | 12.01 | 12.21 | 4,024 | +0.01(+0.08%) |
Jul 16, 2010 | 12.20 | 12.21 | 12.14 | 12.20 | 1,636 | -0.02(-0.16%) |
Jul 15, 2010 | 12.29 | 12.29 | 12.11 | 12.22 | 2,438 | -0.02(-0.16%) |
Jul 14, 2010 | 12.25 | 12.25 | 12.11 | 12.24 | 2,006 | -0.01(-0.08%) |
Jul 13, 2010 | 12.26 | 12.32 | 12.19 | 12.25 | 1,900 | +0.00(+0.00%) |
Jul 12, 2010 | 12.28 | 12.29 | 12.19 | 12.25 | 4,109 | -0.04(-0.33%) |
Jul 09, 2010 | 12.29 | 12.40 | 12.25 | 12.29 | 1,800 | -0.01(-0.08%) |
Jul 08, 2010 | 12.29 | 12.38 | 12.22 | 12.30 | 2,300 | +0.12(+0.99%) |
Jul 07, 2010 | 12.15 | 12.29 | 11.93 | 12.18 | 11,434 | -0.07(-0.57%) |
Jul 06, 2010 | 12.31 | 12.33 | 12.25 | 12.25 | 1,150 | -0.05(-0.41%) |
Jul 02, 2010 | 12.30 | 12.91 | 12.25 | 12.30 | 19,113 | -0.20(-1.60%) |
Jul 01, 2010 | 12.51 | 12.60 | 12.33 | 12.50 | 4,350 | -0.08(-0.64%) |
Jun 30, 2010 | 13.07 | 13.23 | 12.37 | 12.58 | 9,799 | -0.41(-3.16%) |
Jun 29, 2010 | 13.43 | 13.75 | 12.87 | 12.99 | 11,700 | -0.56(-4.13%) |
Jun 25, 2010 | 13.55 | 14.67 | 13.32 | 13.55 | 147,324 | +0.09(+0.67%) |
Jun 24, 2010 | 13.70 | 14.02 | 13.12 | 13.46 | 14,958 | -0.34(-2.46%) |
Jun 23, 2010 | 14.04 | 14.16 | 13.67 | 13.80 | 2,908 | -0.32(-2.27%) |
Jun 22, 2010 | 14.59 | 14.70 | 14.01 | 14.12 | 12,028 | -0.67(-4.53%) |
Jun 21, 2010 | 14.25 | 14.87 | 14.25 | 14.79 | 4,850 | +0.72(+5.12%) |
Jun 18, 2010 | 14.07 | 14.80 | 13.96 | 14.07 | 5,500 | -0.62(-4.22%) |
Jun 17, 2010 | 14.73 | 14.75 | 14.59 | 14.69 | 2,600 | -0.15(-1.01%) |
Jun 16, 2010 | 14.71 | 14.88 | 14.71 | 14.84 | 2,227 | +0.12(+0.82%) |
Jun 15, 2010 | 14.65 | 15.32 | 14.65 | 14.72 | 6,429 | +0.37(+2.58%) |
Jun 14, 2010 | 14.24 | 14.36 | 13.83 | 14.35 | 3,325 | +0.57(+4.14%) |
Jun 11, 2010 | 13.95 | 13.95 | 13.78 | 13.78 | 1,310 | -0.17(-1.22%) |
Jun 10, 2010 | 13.95 | 13.95 | 13.66 | 13.95 | 1,938 | +0.18(+1.31%) |
Jun 09, 2010 | 13.54 | 13.77 | 13.54 | 13.77 | 400 | +0.22(+1.62%) |
Jun 08, 2010 | 13.57 | 13.57 | 13.39 | 13.55 | 7,200 | +0.08(+0.59%) |
Jun 07, 2010 | 13.28 | 13.51 | 13.28 | 13.47 | 7,864 | +0.11(+0.82%) |
Jun 04, 2010 | 13.36 | 13.49 | 13.06 | 13.36 | 5,733 | -0.30(-2.20%) |
Jun 03, 2010 | 13.67 | 13.67 | 13.54 | 13.66 | 3,239 | +0.01(+0.07%) |
Jun 02, 2010 | 13.63 | 13.69 | 13.50 | 13.65 | 1,100 | +0.09(+0.66%) |
Jun 01, 2010 | 13.57 | 13.71 | 13.21 | 13.56 | 4,700 | +0.12(+0.89%) |
May 28, 2010 | 13.44 | 14.51 | 13.11 | 13.44 | 9,728 | -0.22(-1.61%) |
May 27, 2010 | 13.14 | 13.82 | 13.14 | 13.66 | 4,459 | +0.20(+1.49%) |
May 26, 2010 | 14.00 | 14.25 | 13.46 | 13.46 | 5,727 | -0.15(-1.10%) |
May 25, 2010 | 13.35 | 13.65 | 13.35 | 13.61 | 3,479 | +0.15(+1.11%) |
May 24, 2010 | 13.51 | 13.57 | 13.31 | 13.46 | 4,941 | -0.04(-0.30%) |
May 21, 2010 | 13.03 | 13.50 | 13.03 | 13.50 | 8,850 | +0.36(+2.74%) |
May 20, 2010 | 13.42 | 13.50 | 13.14 | 13.14 | 13,783 | -0.36(-2.67%) |
May 19, 2010 | 13.51 | 13.56 | 13.50 | 13.50 | 1,424 | -0.05(-0.37%) |
May 18, 2010 | 13.66 | 13.66 | 13.55 | 13.55 | 1,100 | -0.05(-0.37%) |
May 17, 2010 | 13.55 | 13.69 | 13.50 | 13.60 | 2,400 | -0.03(-0.22%) |
May 14, 2010 | 13.63 | 13.75 | 13.48 | 13.63 | 2,987 | -0.12(-0.87%) |
May 13, 2010 | 13.70 | 13.85 | 13.70 | 13.75 | 7,000 | +0.08(+0.59%) |
May 12, 2010 | 13.57 | 13.83 | 13.56 | 13.67 | 6,097 | +0.12(+0.89%) |
May 11, 2010 | 13.50 | 13.57 | 13.49 | 13.55 | 4,105 | +0.03(+0.22%) |
May 10, 2010 | 13.56 | 13.62 | 13.50 | 13.52 | 14,262 | +0.02(+0.15%) |
May 07, 2010 | 13.49 | 13.64 | 13.49 | 13.50 | 2,500 | +0.00(+0.00%) |
May 06, 2010 | 13.50 | 13.59 | 13.50 | 13.50 | 3,608 | -0.01(-0.07%) |
May 05, 2010 | 13.57 | 13.57 | 13.48 | 13.51 | 4,600 | -0.16(-1.17%) |
May 04, 2010 | 13.75 | 13.77 | 13.67 | 13.67 | 8,675 | -0.12(-0.87%) |