Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.18 | 12.39 | 12.12 | 12.35 | 441,665 | +0.00(+0.00%) |
Jul 29, 2010 | 12.32 | 12.47 | 12.18 | 12.35 | 444,935 | +0.09(+0.69%) |
Jul 28, 2010 | 12.42 | 12.49 | 12.25 | 12.26 | 536,049 | -0.21(-1.71%) |
Jul 27, 2010 | 12.49 | 12.67 | 12.45 | 12.47 | 626,273 | +0.03(+0.23%) |
Jul 26, 2010 | 12.30 | 12.44 | 12.25 | 12.44 | 1,065,279 | +0.09(+0.69%) |
Jul 23, 2010 | 12.40 | 12.45 | 12.25 | 12.36 | 1,338,079 | -0.08(-0.63%) |
Jul 22, 2010 | 12.27 | 12.47 | 12.16 | 12.44 | 1,406,400 | +0.35(+2.88%) |
Jul 21, 2010 | 12.32 | 12.50 | 12.08 | 12.09 | 1,831,693 | -0.08(-0.64%) |
Jul 20, 2010 | 11.36 | 12.18 | 11.29 | 12.17 | 1,777,771 | +0.65(+5.67%) |
Jul 19, 2010 | 11.50 | 11.55 | 11.30 | 11.52 | 1,229,007 | +0.30(+2.66%) |
Jul 16, 2010 | 11.65 | 11.74 | 11.22 | 11.22 | 985,513 | -0.47(-4.01%) |
Jul 15, 2010 | 11.81 | 11.88 | 11.56 | 11.69 | 699,444 | -0.14(-1.20%) |
Jul 14, 2010 | 11.79 | 11.91 | 11.69 | 11.83 | 1,240,725 | -0.03(-0.24%) |
Jul 13, 2010 | 11.63 | 11.91 | 11.63 | 11.86 | 693,435 | +0.34(+2.96%) |
Jul 12, 2010 | 11.54 | 11.74 | 11.49 | 11.52 | 1,112,639 | -0.11(-0.92%) |
Jul 09, 2010 | 11.52 | 11.62 | 11.47 | 11.62 | 726,824 | +0.11(+0.99%) |
Jul 08, 2010 | 11.49 | 11.58 | 11.36 | 11.51 | 1,781,314 | +0.11(+0.93%) |
Jul 07, 2010 | 11.16 | 11.44 | 11.10 | 11.40 | 1,334,934 | +0.26(+2.36%) |
Jul 06, 2010 | 11.44 | 11.44 | 11.03 | 11.14 | 923,299 | -0.14(-1.25%) |
Jul 02, 2010 | 11.54 | 11.55 | 11.22 | 11.28 | 406,794 | -0.19(-1.66%) |
Jul 01, 2010 | 11.46 | 11.53 | 11.10 | 11.47 | 888,529 | +0.03(+0.25%) |
Jun 30, 2010 | 11.68 | 11.88 | 11.43 | 11.44 | 952,802 | -0.23(-1.94%) |
Jun 29, 2010 | 11.94 | 11.99 | 11.62 | 11.67 | 1,052,340 | -0.43(-3.56%) |
Jun 25, 2010 | 11.95 | 12.11 | 11.76 | 12.10 | 1,205,641 | +0.16(+1.36%) |
Jun 24, 2010 | 12.03 | 12.15 | 11.90 | 11.94 | 730,629 | -0.13(-1.06%) |
Jun 23, 2010 | 12.05 | 12.20 | 12.01 | 12.07 | 809,032 | +0.01(+0.12%) |
Jun 22, 2010 | 12.13 | 12.35 | 12.02 | 12.05 | 865,305 | -0.08(-0.64%) |
Jun 21, 2010 | 12.68 | 12.68 | 12.09 | 12.13 | 785,869 | -0.40(-3.16%) |
Jun 18, 2010 | 12.24 | 12.53 | 12.16 | 12.53 | 1,173,314 | +0.30(+2.49%) |
Jun 17, 2010 | 12.36 | 12.38 | 12.13 | 12.22 | 456,830 | -0.05(-0.40%) |
Jun 16, 2010 | 12.21 | 12.39 | 12.11 | 12.27 | 505,426 | -0.02(-0.17%) |
Jun 15, 2010 | 12.12 | 12.33 | 12.00 | 12.29 | 786,984 | +0.21(+1.76%) |
Jun 14, 2010 | 12.05 | 12.42 | 12.05 | 12.08 | 1,082,531 | +0.08(+0.65%) |
Jun 11, 2010 | 11.96 | 12.08 | 11.84 | 12.00 | 691,044 | -0.11(-0.93%) |
Jun 10, 2010 | 11.90 | 12.12 | 11.90 | 12.12 | 915,463 | +0.38(+3.25%) |
Jun 09, 2010 | 11.83 | 11.94 | 11.71 | 11.73 | 1,618,450 | -0.04(-0.36%) |
Jun 08, 2010 | 11.75 | 11.85 | 11.48 | 11.78 | 1,474,372 | +0.08(+0.73%) |
Jun 07, 2010 | 11.63 | 11.83 | 11.56 | 11.69 | 1,183,203 | +0.06(+0.55%) |
Jun 04, 2010 | 12.01 | 12.10 | 11.61 | 11.63 | 1,329,187 | -0.58(-4.75%) |
Jun 03, 2010 | 12.30 | 12.33 | 12.15 | 12.21 | 805,776 | -0.12(-0.98%) |
Jun 02, 2010 | 12.09 | 12.33 | 12.07 | 12.33 | 1,810,871 | +0.29(+2.41%) |
Jun 01, 2010 | 12.18 | 12.35 | 12.04 | 12.04 | 1,124,166 | -0.18(-1.50%) |
May 28, 2010 | 12.50 | 12.47 | 12.20 | 12.22 | 1,191,767 | -0.28(-2.26%) |
May 27, 2010 | 11.95 | 12.51 | 11.95 | 12.50 | 1,263,427 | +0.53(+4.43%) |
May 26, 2010 | 12.28 | 12.30 | 11.91 | 11.97 | 1,749,553 | -0.26(-2.14%) |
May 25, 2010 | 12.10 | 12.28 | 11.99 | 12.24 | 1,684,389 | -0.11(-0.86%) |
May 24, 2010 | 12.57 | 12.66 | 12.34 | 12.34 | 1,262,621 | -0.26(-2.08%) |
May 21, 2010 | 12.39 | 12.61 | 12.38 | 12.60 | 2,082,831 | +0.11(+0.85%) |
May 20, 2010 | 12.71 | 13.04 | 12.47 | 12.50 | 1,620,515 | -0.75(-5.66%) |
May 19, 2010 | 13.32 | 13.50 | 13.14 | 13.25 | 1,254,663 | -0.08(-0.58%) |
May 18, 2010 | 13.63 | 13.63 | 13.22 | 13.32 | 2,267,226 | -0.15(-1.10%) |
May 17, 2010 | 13.59 | 13.78 | 13.20 | 13.47 | 1,691,184 | +0.23(+1.71%) |
May 14, 2010 | 13.29 | 13.40 | 13.15 | 13.25 | 1,780,793 | -0.08(-0.58%) |
May 13, 2010 | 13.35 | 13.45 | 13.27 | 13.32 | 929,219 | -0.12(-0.89%) |
May 12, 2010 | 13.48 | 13.53 | 13.34 | 13.44 | 961,323 | +0.04(+0.32%) |
May 11, 2010 | 13.48 | 13.59 | 13.18 | 13.40 | 1,428,394 | -0.03(-0.21%) |
May 10, 2010 | 13.28 | 13.44 | 12.83 | 13.43 | 2,106,478 | +0.81(+6.45%) |
May 07, 2010 | 12.99 | 13.08 | 12.43 | 12.62 | 3,434,001 | -0.33(-2.51%) |
May 06, 2010 | 13.38 | 13.49 | 12.40 | 12.94 | 2,305,007 | -0.54(-3.99%) |
May 05, 2010 | 13.64 | 13.81 | 13.43 | 13.48 | 1,461,262 | -0.26(-1.90%) |
May 04, 2010 | 13.82 | 13.95 | 13.73 | 13.74 | 2,700,546 | -0.23(-1.62%) |