Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.10 | 13.52 | 13.10 | 13.42 | 81,636 | +0.11(+0.80%) |
Jul 29, 2010 | 13.33 | 13.46 | 13.24 | 13.31 | 11,189 | +0.05(+0.34%) |
Jul 28, 2010 | 13.37 | 13.47 | 13.27 | 13.27 | 25,185 | -0.11(-0.85%) |
Jul 27, 2010 | 13.63 | 13.64 | 13.37 | 13.38 | 36,279 | -0.15(-1.12%) |
Jul 26, 2010 | 13.59 | 13.61 | 13.34 | 13.53 | 50,460 | +0.19(+1.42%) |
Jul 23, 2010 | 12.80 | 13.37 | 12.72 | 13.34 | 33,142 | +0.44(+3.42%) |
Jul 22, 2010 | 12.57 | 12.92 | 12.38 | 12.90 | 24,785 | +0.55(+4.49%) |
Jul 21, 2010 | 12.83 | 12.89 | 12.35 | 12.35 | 18,300 | -0.43(-3.33%) |
Jul 20, 2010 | 12.36 | 12.79 | 12.24 | 12.77 | 24,673 | +0.23(+1.82%) |
Jul 19, 2010 | 12.71 | 12.71 | 12.43 | 12.55 | 7,272 | -0.15(-1.20%) |
Jul 16, 2010 | 13.16 | 13.16 | 12.65 | 12.70 | 46,170 | -0.64(-4.79%) |
Jul 15, 2010 | 13.39 | 13.53 | 13.19 | 13.34 | 18,679 | -0.06(-0.45%) |
Jul 14, 2010 | 13.39 | 13.49 | 13.37 | 13.40 | 18,751 | -0.09(-0.68%) |
Jul 13, 2010 | 13.49 | 13.56 | 13.45 | 13.49 | 44,022 | +0.21(+1.60%) |
Jul 12, 2010 | 13.48 | 13.50 | 13.26 | 13.28 | 15,078 | -0.22(-1.63%) |
Jul 09, 2010 | 13.22 | 13.56 | 13.22 | 13.50 | 12,786 | +0.28(+2.13%) |
Jul 08, 2010 | 12.95 | 13.24 | 12.91 | 13.21 | 17,173 | +0.32(+2.47%) |
Jul 07, 2010 | 12.78 | 12.92 | 12.74 | 12.90 | 25,172 | +0.21(+1.62%) |
Jul 06, 2010 | 13.02 | 13.02 | 12.67 | 12.69 | 24,730 | -0.19(-1.48%) |
Jul 02, 2010 | 12.93 | 13.01 | 12.88 | 12.88 | 12,930 | +0.10(+0.77%) |
Jul 01, 2010 | 13.24 | 13.24 | 12.66 | 12.78 | 11,742 | -0.35(-2.66%) |
Jun 30, 2010 | 13.38 | 13.55 | 13.13 | 13.13 | 15,299 | -0.21(-1.54%) |
Jun 29, 2010 | 13.49 | 13.58 | 13.18 | 13.34 | 55,574 | -0.02(-0.11%) |
Jun 25, 2010 | 12.82 | 13.49 | 12.82 | 13.35 | 121,395 | +0.64(+5.02%) |
Jun 24, 2010 | 12.94 | 13.03 | 12.71 | 12.71 | 40,741 | -0.35(-2.68%) |
Jun 23, 2010 | 13.02 | 13.21 | 12.96 | 13.06 | 10,759 | -0.01(-0.06%) |
Jun 22, 2010 | 13.22 | 13.52 | 13.07 | 13.07 | 15,202 | -0.06(-0.46%) |
Jun 21, 2010 | 13.33 | 13.45 | 13.11 | 13.13 | 20,409 | -0.11(-0.86%) |
Jun 18, 2010 | 13.31 | 13.34 | 13.21 | 13.24 | 67,602 | +0.04(+0.29%) |
Jun 17, 2010 | 13.25 | 13.26 | 13.11 | 13.21 | 14,218 | +0.05(+0.40%) |
Jun 16, 2010 | 13.05 | 13.24 | 13.03 | 13.15 | 13,692 | -0.08(-0.57%) |
Jun 15, 2010 | 13.03 | 13.34 | 12.65 | 13.23 | 51,184 | +0.25(+1.93%) |
Jun 14, 2010 | 13.50 | 13.75 | 12.77 | 12.98 | 26,820 | -0.28(-2.12%) |
Jun 11, 2010 | 12.86 | 13.30 | 12.86 | 13.26 | 21,336 | +0.24(+1.81%) |
Jun 10, 2010 | 12.71 | 13.04 | 12.63 | 13.02 | 31,914 | +0.51(+4.07%) |
Jun 09, 2010 | 13.00 | 13.00 | 12.39 | 12.52 | 19,020 | -0.30(-2.37%) |
Jun 08, 2010 | 12.83 | 12.92 | 12.71 | 12.82 | 30,503 | +0.08(+0.66%) |
Jun 07, 2010 | 12.88 | 13.13 | 12.70 | 12.74 | 27,002 | -0.11(-0.83%) |
Jun 04, 2010 | 13.33 | 13.51 | 12.77 | 12.84 | 50,880 | -0.87(-6.32%) |
Jun 03, 2010 | 13.63 | 14.13 | 13.63 | 13.71 | 14,578 | -0.01(-0.06%) |
Jun 02, 2010 | 13.26 | 13.72 | 13.02 | 13.72 | 26,064 | +0.48(+3.62%) |
Jun 01, 2010 | 13.39 | 13.52 | 13.14 | 13.24 | 38,307 | -0.35(-2.57%) |
May 28, 2010 | 13.68 | 13.72 | 13.44 | 13.59 | 25,244 | -0.09(-0.67%) |
May 27, 2010 | 13.53 | 13.68 | 13.34 | 13.68 | 23,844 | +0.45(+3.39%) |
May 26, 2010 | 13.30 | 13.85 | 13.20 | 13.23 | 48,194 | -0.02(-0.11%) |
May 25, 2010 | 13.18 | 13.41 | 13.15 | 13.24 | 24,197 | -0.27(-2.01%) |
May 24, 2010 | 13.70 | 13.86 | 13.36 | 13.52 | 24,488 | -0.21(-1.54%) |
May 21, 2010 | 13.31 | 13.86 | 13.23 | 13.73 | 55,289 | +0.18(+1.34%) |
May 20, 2010 | 13.89 | 14.43 | 13.46 | 13.55 | 40,308 | -0.88(-6.13%) |
May 19, 2010 | 14.79 | 14.82 | 14.37 | 14.43 | 25,249 | -0.38(-2.55%) |
May 18, 2010 | 15.35 | 15.35 | 14.76 | 14.81 | 13,689 | -0.22(-1.46%) |
May 17, 2010 | 15.37 | 15.46 | 14.86 | 15.03 | 11,755 | -0.20(-1.34%) |
May 14, 2010 | 15.53 | 15.53 | 14.98 | 15.23 | 19,352 | -0.45(-2.84%) |
May 13, 2010 | 15.60 | 15.75 | 15.15 | 15.68 | 37,649 | -0.02(-0.14%) |
May 12, 2010 | 14.61 | 15.73 | 14.61 | 15.70 | 53,942 | +0.60(+3.95%) |
May 11, 2010 | 14.66 | 15.10 | 14.25 | 15.10 | 15,648 | +0.66(+4.55%) |
May 10, 2010 | 14.20 | 14.54 | 14.05 | 14.45 | 38,574 | +0.70(+5.11%) |
May 07, 2010 | 13.78 | 13.90 | 13.52 | 13.74 | 36,809 | -0.08(-0.60%) |
May 06, 2010 | 14.38 | 14.45 | 13.59 | 13.83 | 42,184 | -0.64(-4.44%) |
May 05, 2010 | 14.76 | 14.82 | 14.43 | 14.47 | 23,645 | -0.22(-1.49%) |
May 04, 2010 | 14.76 | 14.76 | 14.47 | 14.69 | 33,414 | -0.35(-2.31%) |