Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.09 | 13.14 | 12.49 | 13.09 | 664,062 | +0.36(+2.80%) |
Jul 29, 2010 | 12.73 | 12.88 | 12.49 | 12.73 | 357,754 | +0.07(+0.57%) |
Jul 28, 2010 | 12.66 | 12.82 | 12.61 | 12.66 | 427,589 | -0.06(-0.43%) |
Jul 27, 2010 | 13.15 | 13.15 | 12.65 | 12.72 | 544,321 | -0.29(-2.25%) |
Jul 26, 2010 | 12.87 | 13.06 | 12.79 | 13.01 | 773,154 | +0.21(+1.62%) |
Jul 23, 2010 | 12.56 | 12.87 | 12.46 | 12.80 | 673,542 | +0.29(+2.31%) |
Jul 22, 2010 | 12.39 | 12.66 | 12.39 | 12.51 | 1,136,487 | +0.29(+2.36%) |
Jul 21, 2010 | 12.52 | 12.59 | 12.14 | 12.22 | 873,284 | -0.21(-1.67%) |
Jul 20, 2010 | 11.97 | 12.47 | 11.93 | 12.43 | 760,575 | +0.31(+2.59%) |
Jul 19, 2010 | 12.04 | 12.19 | 11.94 | 12.12 | 442,146 | +0.04(+0.32%) |
Jul 16, 2010 | 12.08 | 12.57 | 11.99 | 12.08 | 1,097,150 | -0.50(-3.98%) |
Jul 15, 2010 | 12.56 | 12.62 | 12.32 | 12.58 | 752,492 | +0.02(+0.17%) |
Jul 14, 2010 | 12.52 | 12.68 | 12.39 | 12.56 | 861,471 | +0.05(+0.41%) |
Jul 13, 2010 | 12.50 | 12.59 | 12.42 | 12.51 | 633,270 | +0.21(+1.73%) |
Jul 12, 2010 | 12.29 | 12.44 | 12.17 | 12.30 | 920,085 | -0.03(-0.21%) |
Jul 09, 2010 | 12.32 | 12.40 | 12.08 | 12.32 | 801,932 | +0.26(+2.15%) |
Jul 08, 2010 | 12.08 | 12.08 | 11.84 | 12.06 | 656,473 | +0.20(+1.64%) |
Jul 07, 2010 | 11.59 | 11.93 | 11.59 | 11.87 | 1,351,109 | +0.30(+2.61%) |
Jul 06, 2010 | 12.01 | 12.05 | 11.39 | 11.57 | 2,071,193 | -0.29(-2.47%) |
Jul 02, 2010 | 11.86 | 12.16 | 11.75 | 11.86 | 1,459,522 | +0.01(+0.11%) |
Jul 01, 2010 | 12.08 | 12.16 | 11.32 | 11.85 | 2,475,996 | -0.31(-2.58%) |
Jun 30, 2010 | 12.45 | 12.68 | 12.14 | 12.16 | 1,837 | -0.38(-3.01%) |
Jun 29, 2010 | 12.80 | 12.84 | 12.43 | 12.54 | 4,676,176 | -0.55(-4.22%) |
Jun 25, 2010 | 13.09 | 13.20 | 12.97 | 13.09 | 1,520,190 | +0.07(+0.52%) |
Jun 24, 2010 | 13.12 | 13.12 | 12.96 | 13.02 | 2,521,772 | -0.12(-0.90%) |
Jun 23, 2010 | 12.94 | 13.18 | 12.90 | 13.14 | 1,589,403 | +0.13(+0.98%) |
Jun 22, 2010 | 13.51 | 13.58 | 12.82 | 13.01 | 1,640,951 | -0.51(-3.77%) |
Jun 21, 2010 | 13.69 | 13.89 | 13.42 | 13.52 | 1,587,556 | -0.06(-0.44%) |
Jun 18, 2010 | 13.58 | 13.75 | 13.41 | 13.58 | 1,124,140 | +0.14(+1.01%) |
Jun 17, 2010 | 13.43 | 13.61 | 13.33 | 13.45 | 73,719 | +0.07(+0.54%) |
Jun 16, 2010 | 13.40 | 13.43 | 13.24 | 13.37 | 1,881,830 | -0.02(-0.13%) |
Jun 15, 2010 | 13.41 | 13.46 | 13.14 | 13.39 | 2,103,413 | +0.11(+0.80%) |
Jun 14, 2010 | 13.36 | 13.51 | 13.25 | 13.29 | 2,604,480 | +0.09(+0.71%) |
Jun 11, 2010 | 13.10 | 13.42 | 13.06 | 13.19 | 1,480,405 | -0.11(-0.80%) |
Jun 10, 2010 | 13.15 | 13.36 | 13.14 | 13.30 | 1,974,967 | +0.32(+2.49%) |
Jun 09, 2010 | 12.97 | 13.35 | 12.92 | 12.98 | 1,926,760 | +0.19(+1.49%) |
Jun 08, 2010 | 12.61 | 12.82 | 12.45 | 12.78 | 2,793,711 | +0.21(+1.69%) |
Jun 07, 2010 | 12.88 | 12.88 | 12.51 | 12.57 | 2,554,779 | -0.13(-1.00%) |
Jun 04, 2010 | 12.70 | 13.23 | 12.67 | 12.70 | 2,471,378 | -0.59(-4.44%) |
Jun 03, 2010 | 13.13 | 13.46 | 13.08 | 13.29 | 2,400,078 | +0.35(+2.72%) |
Jun 02, 2010 | 12.66 | 12.95 | 12.64 | 12.94 | 4,314,765 | +0.43(+3.46%) |
Jun 01, 2010 | 12.16 | 12.73 | 12.16 | 12.50 | 2,322,261 | +0.23(+1.87%) |
May 28, 2010 | 12.28 | 12.47 | 12.21 | 12.28 | 1,817,930 | -0.03(-0.28%) |
May 27, 2010 | 12.19 | 12.33 | 12.14 | 12.31 | 1,816,349 | +0.45(+3.76%) |
May 26, 2010 | 11.70 | 12.18 | 11.64 | 11.86 | 2,853,673 | +0.26(+2.23%) |
May 25, 2010 | 11.42 | 11.63 | 11.30 | 11.60 | 2,261,301 | -0.29(-2.43%) |
May 24, 2010 | 11.93 | 12.00 | 11.76 | 11.89 | 1,492,963 | -0.03(-0.29%) |
May 21, 2010 | 11.63 | 12.04 | 11.59 | 11.93 | 3,681,350 | +0.06(+0.54%) |
May 20, 2010 | 11.75 | 12.01 | 11.70 | 11.86 | 2,476,649 | -0.40(-3.25%) |
May 19, 2010 | 12.23 | 12.48 | 12.07 | 12.26 | 1,717,378 | -0.14(-1.10%) |
May 18, 2010 | 12.58 | 12.77 | 12.34 | 12.40 | 1,503,505 | -0.03(-0.27%) |
May 17, 2010 | 12.43 | 12.54 | 12.05 | 12.43 | 1,783,601 | +0.02(+0.14%) |
May 14, 2010 | 12.42 | 13.04 | 12.20 | 12.42 | 1,841,020 | -0.55(-4.22%) |
May 13, 2010 | 12.89 | 13.44 | 12.82 | 12.96 | 4,219,113 | +0.40(+3.21%) |
May 12, 2010 | 12.35 | 12.66 | 12.35 | 12.56 | 1,586,223 | +0.33(+2.67%) |
May 11, 2010 | 12.35 | 12.44 | 12.19 | 12.23 | 1,569,281 | +0.14(+1.16%) |
May 10, 2010 | 11.91 | 12.12 | 11.91 | 12.09 | 1,728,981 | +0.87(+7.79%) |
May 07, 2010 | 11.35 | 11.46 | 10.98 | 11.22 | 2,784,071 | -0.18(-1.60%) |
May 06, 2010 | 11.67 | 11.72 | 10.40 | 11.40 | 2,376,441 | -0.25(-2.18%) |
May 05, 2010 | 11.81 | 12.07 | 11.63 | 11.66 | 1,849,011 | -0.55(-4.52%) |
May 04, 2010 | 12.63 | 12.63 | 12.09 | 12.21 | 1,163,647 | -0.52(-4.07%) |