Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.99 | 13.21 | 12.97 | 12.99 | 388,129 | -0.23(-1.73%) |
Jul 29, 2010 | 13.47 | 13.63 | 13.05 | 13.22 | 276,544 | -0.12(-0.91%) |
Jul 28, 2010 | 13.34 | 13.59 | 13.29 | 13.34 | 1,786 | -0.18(-1.31%) |
Jul 27, 2010 | 13.39 | 13.60 | 13.36 | 13.52 | 270,782 | +0.15(+1.13%) |
Jul 26, 2010 | 13.01 | 13.37 | 12.93 | 13.37 | 337,556 | +0.28(+2.11%) |
Jul 23, 2010 | 12.79 | 13.17 | 12.79 | 13.09 | 281,293 | +0.19(+1.48%) |
Jul 22, 2010 | 12.66 | 12.93 | 12.66 | 12.90 | 267,730 | +0.41(+3.30%) |
Jul 21, 2010 | 12.83 | 12.88 | 12.41 | 12.49 | 224,745 | -0.34(-2.61%) |
Jul 20, 2010 | 12.39 | 12.83 | 12.38 | 12.82 | 270,505 | +0.27(+2.17%) |
Jul 19, 2010 | 12.34 | 12.55 | 12.30 | 12.55 | 133,680 | +0.18(+1.43%) |
Jul 16, 2010 | 12.37 | 12.83 | 12.36 | 12.37 | 297,634 | -0.48(-3.75%) |
Jul 15, 2010 | 12.87 | 13.03 | 12.76 | 12.86 | 257,629 | -0.04(-0.29%) |
Jul 14, 2010 | 12.73 | 12.90 | 12.66 | 12.89 | 369,678 | +0.05(+0.40%) |
Jul 13, 2010 | 12.84 | 12.86 | 12.55 | 12.84 | 4,369 | +0.29(+2.32%) |
Jul 12, 2010 | 12.87 | 12.94 | 12.51 | 12.55 | 314,456 | -0.32(-2.49%) |
Jul 09, 2010 | 12.87 | 12.88 | 12.72 | 12.87 | 126,992 | +0.04(+0.34%) |
Jul 08, 2010 | 12.83 | 12.83 | 12.67 | 12.83 | 1,327 | +0.20(+1.55%) |
Jul 07, 2010 | 12.63 | 12.65 | 12.20 | 12.63 | 363,210 | +0.42(+3.47%) |
Jul 06, 2010 | 12.21 | 12.42 | 12.12 | 12.21 | 2,633 | +0.13(+1.10%) |
Jul 02, 2010 | 12.08 | 12.15 | 11.94 | 12.08 | 199,403 | +0.05(+0.40%) |
Jul 01, 2010 | 12.18 | 12.18 | 11.93 | 12.03 | 261,949 | -0.18(-1.45%) |
Jun 30, 2010 | 12.20 | 12.44 | 12.09 | 12.20 | 3,502 | +0.02(+0.18%) |
Jun 29, 2010 | 12.42 | 12.43 | 12.09 | 12.18 | 481,598 | -0.44(-3.47%) |
Jun 25, 2010 | 12.62 | 12.64 | 12.26 | 12.62 | 287,495 | +0.25(+1.99%) |
Jun 24, 2010 | 12.27 | 12.55 | 12.25 | 12.37 | 157,771 | -0.03(-0.21%) |
Jun 23, 2010 | 12.43 | 12.51 | 12.34 | 12.40 | 223,722 | -0.05(-0.38%) |
Jun 22, 2010 | 12.45 | 12.74 | 12.41 | 12.45 | 1,287 | -0.16(-1.26%) |
Jun 21, 2010 | 12.67 | 12.69 | 12.52 | 12.61 | 312,734 | +0.04(+0.32%) |
Jun 18, 2010 | 12.57 | 12.62 | 12.37 | 12.57 | 479,436 | +0.15(+1.22%) |
Jun 17, 2010 | 12.34 | 12.45 | 12.22 | 12.41 | 245,822 | +0.16(+1.29%) |
Jun 16, 2010 | 12.10 | 12.34 | 12.10 | 12.26 | 175,453 | +0.05(+0.39%) |
Jun 15, 2010 | 12.21 | 12.25 | 12.09 | 12.21 | 2,234 | +0.10(+0.82%) |
Jun 14, 2010 | 12.10 | 12.26 | 12.04 | 12.11 | 281,499 | +0.07(+0.61%) |
Jun 11, 2010 | 11.86 | 12.07 | 11.80 | 12.04 | 318,819 | +0.11(+0.96%) |
Jun 10, 2010 | 11.92 | 11.97 | 11.73 | 11.92 | 2,077 | +0.13(+1.09%) |
Jun 09, 2010 | 12.06 | 12.06 | 11.73 | 11.79 | 265,204 | -0.21(-1.72%) |
Jun 08, 2010 | 11.77 | 12.02 | 11.57 | 12.00 | 849,069 | +0.24(+2.00%) |
Jun 07, 2010 | 12.29 | 12.29 | 11.61 | 11.76 | 1,748,484 | -0.41(-3.36%) |
Jun 04, 2010 | 12.17 | 12.81 | 12.13 | 12.17 | 431,453 | -0.75(-5.79%) |
Jun 03, 2010 | 12.77 | 13.06 | 12.73 | 12.92 | 400,433 | +0.16(+1.27%) |
Jun 02, 2010 | 12.76 | 12.77 | 12.43 | 12.76 | 199,571 | +0.26(+2.09%) |
Jun 01, 2010 | 12.50 | 12.77 | 12.49 | 12.50 | 1,813 | -0.16(-1.28%) |
May 28, 2010 | 12.66 | 12.83 | 12.59 | 12.66 | 273,636 | -0.13(-1.01%) |
May 27, 2010 | 12.76 | 12.80 | 12.54 | 12.79 | 259,920 | +0.31(+2.51%) |
May 26, 2010 | 12.47 | 12.66 | 12.46 | 12.47 | 1,819 | +0.05(+0.41%) |
May 25, 2010 | 12.22 | 12.50 | 12.01 | 12.42 | 330,460 | -0.01(-0.09%) |
May 24, 2010 | 12.50 | 12.79 | 12.27 | 12.43 | 344,974 | -0.04(-0.32%) |
May 21, 2010 | 12.40 | 12.52 | 12.19 | 12.47 | 476,113 | -0.08(-0.65%) |
May 20, 2010 | 12.69 | 12.82 | 12.53 | 12.55 | 941,392 | -0.79(-5.91%) |
May 19, 2010 | 13.74 | 13.89 | 13.25 | 13.34 | 516,450 | -0.53(-3.85%) |
May 18, 2010 | 14.17 | 14.23 | 13.80 | 13.88 | 276,617 | -0.21(-1.46%) |
May 17, 2010 | 14.38 | 14.45 | 13.94 | 14.08 | 556,121 | -0.30(-2.10%) |
May 14, 2010 | 14.38 | 14.40 | 14.13 | 14.38 | 185,647 | +0.07(+0.49%) |
May 13, 2010 | 14.25 | 14.52 | 14.09 | 14.31 | 257,745 | +0.03(+0.21%) |
May 12, 2010 | 14.19 | 14.47 | 14.15 | 14.29 | 405,565 | +0.13(+0.88%) |
May 11, 2010 | 14.01 | 14.33 | 14.00 | 14.16 | 410,542 | +0.60(+4.43%) |
May 10, 2010 | 13.21 | 13.59 | 13.21 | 13.56 | 618,482 | +0.35(+2.68%) |
May 07, 2010 | 13.41 | 13.64 | 13.17 | 13.21 | 388,033 | -0.18(-1.34%) |
May 06, 2010 | 13.59 | 13.86 | 13.13 | 13.39 | 284,954 | -0.29(-2.09%) |
May 05, 2010 | 13.85 | 13.89 | 13.63 | 13.67 | 170,664 | -0.17(-1.24%) |
May 04, 2010 | 13.89 | 13.98 | 13.79 | 13.84 | 278,781 | -0.19(-1.38%) |