Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.29 | 12.50 | 12.23 | 12.46 | 437,666 | +0.00(+0.00%) |
Jul 29, 2010 | 12.43 | 12.59 | 12.29 | 12.46 | 440,907 | +0.09(+0.69%) |
Jul 28, 2010 | 12.54 | 12.61 | 12.37 | 12.37 | 531,196 | -0.21(-1.71%) |
Jul 27, 2010 | 12.60 | 12.79 | 12.57 | 12.59 | 620,604 | +0.03(+0.23%) |
Jul 26, 2010 | 12.42 | 12.56 | 12.37 | 12.56 | 1,055,635 | +0.09(+0.69%) |
Jul 23, 2010 | 12.52 | 12.57 | 12.37 | 12.47 | 1,325,965 | -0.08(-0.63%) |
Jul 22, 2010 | 12.39 | 12.58 | 12.27 | 12.55 | 1,393,668 | +0.35(+2.88%) |
Jul 21, 2010 | 12.43 | 12.62 | 12.19 | 12.20 | 1,815,111 | -0.08(-0.64%) |
Jul 20, 2010 | 11.46 | 12.29 | 11.39 | 12.28 | 1,761,677 | +0.66(+5.67%) |
Jul 19, 2010 | 11.61 | 11.66 | 11.41 | 11.62 | 1,217,880 | +0.30(+2.66%) |
Jul 16, 2010 | 11.76 | 11.85 | 11.32 | 11.32 | 976,591 | -0.47(-4.01%) |
Jul 15, 2010 | 11.92 | 11.99 | 11.67 | 11.79 | 693,112 | -0.14(-1.20%) |
Jul 14, 2010 | 11.90 | 12.02 | 11.80 | 11.94 | 1,229,492 | -0.03(-0.24%) |
Jul 13, 2010 | 11.73 | 12.01 | 11.73 | 11.96 | 687,157 | +0.34(+2.96%) |
Jul 12, 2010 | 11.65 | 11.84 | 11.60 | 11.62 | 1,102,566 | -0.11(-0.92%) |
Jul 09, 2010 | 11.63 | 11.73 | 11.57 | 11.73 | 720,244 | +0.11(+0.99%) |
Jul 08, 2010 | 11.60 | 11.68 | 11.46 | 11.61 | 1,765,188 | +0.11(+0.93%) |
Jul 07, 2010 | 11.26 | 11.55 | 11.21 | 11.51 | 1,322,849 | +0.26(+2.36%) |
Jul 06, 2010 | 11.54 | 11.55 | 11.13 | 11.24 | 914,940 | -0.14(-1.25%) |
Jul 02, 2010 | 11.64 | 11.65 | 11.33 | 11.38 | 403,112 | -0.19(-1.66%) |
Jul 01, 2010 | 11.56 | 11.63 | 11.20 | 11.58 | 880,485 | +0.03(+0.25%) |
Jun 30, 2010 | 11.78 | 11.99 | 11.53 | 11.55 | 944,176 | -0.23(-1.94%) |
Jun 29, 2010 | 12.05 | 12.10 | 11.73 | 11.78 | 1,042,813 | -0.44(-3.57%) |
Jun 25, 2010 | 12.06 | 12.22 | 11.87 | 12.21 | 1,194,726 | +0.16(+1.36%) |
Jun 24, 2010 | 12.14 | 12.26 | 12.01 | 12.05 | 724,015 | -0.13(-1.06%) |
Jun 23, 2010 | 12.16 | 12.31 | 12.12 | 12.18 | 801,708 | +0.01(+0.12%) |
Jun 22, 2010 | 12.24 | 12.46 | 12.13 | 12.16 | 857,471 | -0.08(-0.64%) |
Jun 21, 2010 | 12.80 | 12.80 | 12.20 | 12.24 | 778,754 | -0.40(-3.16%) |
Jun 18, 2010 | 12.35 | 12.64 | 12.27 | 12.64 | 1,162,692 | +0.31(+2.49%) |
Jun 17, 2010 | 12.47 | 12.49 | 12.24 | 12.33 | 452,695 | -0.05(-0.40%) |
Jun 16, 2010 | 12.33 | 12.50 | 12.22 | 12.38 | 500,850 | -0.02(-0.17%) |
Jun 15, 2010 | 12.23 | 12.44 | 12.11 | 12.40 | 779,860 | +0.21(+1.76%) |
Jun 14, 2010 | 12.16 | 12.53 | 12.16 | 12.19 | 1,072,731 | +0.08(+0.65%) |
Jun 11, 2010 | 12.07 | 12.19 | 11.95 | 12.11 | 684,788 | -0.11(-0.93%) |
Jun 10, 2010 | 12.01 | 12.23 | 12.01 | 12.23 | 907,175 | +0.39(+3.25%) |
Jun 09, 2010 | 11.94 | 12.05 | 11.81 | 11.84 | 1,603,799 | -0.04(-0.36%) |
Jun 08, 2010 | 11.85 | 11.96 | 11.58 | 11.88 | 1,461,025 | +0.09(+0.73%) |
Jun 07, 2010 | 11.74 | 11.94 | 11.67 | 11.80 | 1,172,492 | +0.06(+0.55%) |
Jun 04, 2010 | 12.12 | 12.21 | 11.72 | 11.73 | 1,317,154 | -0.59(-4.75%) |
Jun 03, 2010 | 12.41 | 12.44 | 12.26 | 12.32 | 798,481 | -0.12(-0.98%) |
Jun 02, 2010 | 12.20 | 12.45 | 12.18 | 12.44 | 1,794,477 | +0.29(+2.41%) |
Jun 01, 2010 | 12.29 | 12.46 | 12.15 | 12.15 | 1,113,989 | -0.19(-1.50%) |
May 28, 2010 | 12.62 | 12.58 | 12.32 | 12.33 | 1,180,978 | -0.29(-2.26%) |
May 27, 2010 | 12.05 | 12.63 | 12.05 | 12.62 | 1,251,989 | +0.54(+4.43%) |
May 26, 2010 | 12.40 | 12.41 | 12.02 | 12.08 | 1,733,714 | -0.26(-2.14%) |
May 25, 2010 | 12.21 | 12.40 | 12.10 | 12.35 | 1,669,140 | -0.11(-0.86%) |
May 24, 2010 | 12.68 | 12.78 | 12.45 | 12.45 | 1,251,190 | -0.26(-2.08%) |
May 21, 2010 | 12.50 | 12.73 | 12.49 | 12.72 | 2,063,976 | +0.11(+0.85%) |
May 20, 2010 | 12.83 | 13.16 | 12.58 | 12.61 | 1,605,844 | -0.76(-5.66%) |
May 19, 2010 | 13.44 | 13.62 | 13.26 | 13.37 | 1,243,305 | -0.08(-0.58%) |
May 18, 2010 | 13.75 | 13.75 | 13.34 | 13.45 | 2,246,701 | -0.15(-1.10%) |
May 17, 2010 | 13.72 | 13.90 | 13.32 | 13.60 | 1,675,874 | +0.23(+1.71%) |
May 14, 2010 | 13.41 | 13.52 | 13.28 | 13.37 | 1,764,672 | -0.08(-0.58%) |
May 13, 2010 | 13.47 | 13.57 | 13.39 | 13.45 | 920,807 | -0.12(-0.89%) |
May 12, 2010 | 13.60 | 13.65 | 13.46 | 13.57 | 952,621 | +0.04(+0.32%) |
May 11, 2010 | 13.60 | 13.72 | 13.30 | 13.52 | 1,415,463 | -0.03(-0.21%) |
May 10, 2010 | 13.40 | 13.57 | 12.95 | 13.55 | 2,087,408 | +0.82(+6.45%) |
May 07, 2010 | 13.11 | 13.20 | 12.54 | 12.73 | 3,402,914 | -0.33(-2.51%) |
May 06, 2010 | 13.50 | 13.62 | 12.51 | 13.06 | 2,284,140 | -0.54(-3.99%) |
May 05, 2010 | 13.76 | 13.94 | 13.55 | 13.60 | 1,448,034 | -0.26(-1.90%) |
May 04, 2010 | 13.95 | 14.08 | 13.85 | 13.87 | 2,676,099 | -0.23(-1.62%) |