Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.64 | 13.64 | 13.27 | 13.64 | 1,746,148 | +0.47(+3.57%) |
Jul 29, 2010 | 13.26 | 13.26 | 13.00 | 13.17 | 1,387,656 | -0.20(-1.50%) |
Jul 28, 2010 | 13.37 | 13.43 | 13.30 | 13.37 | 711,444 | -0.10(-0.74%) |
Jul 27, 2010 | 13.57 | 13.60 | 13.33 | 13.47 | 1,565,137 | -0.19(-1.39%) |
Jul 26, 2010 | 13.66 | 13.67 | 13.45 | 13.66 | 1,629,747 | -0.18(-1.30%) |
Jul 23, 2010 | 13.79 | 13.90 | 13.62 | 13.84 | 3,754,839 | -0.04(-0.29%) |
Jul 22, 2010 | 13.57 | 13.90 | 13.57 | 13.88 | 3,094,115 | +0.59(+4.44%) |
Jul 21, 2010 | 13.35 | 13.46 | 13.25 | 13.29 | 1,644,225 | +0.07(+0.53%) |
Jul 20, 2010 | 13.04 | 13.26 | 12.82 | 13.22 | 1,328,117 | +0.09(+0.69%) |
Jul 19, 2010 | 13.02 | 13.39 | 13.02 | 13.13 | 3,633,837 | +0.58(+4.62%) |
Jul 16, 2010 | 12.55 | 12.86 | 12.53 | 12.55 | 3,353,227 | -0.42(-3.24%) |
Jul 15, 2010 | 13.08 | 13.08 | 12.83 | 12.97 | 1,868,648 | -0.36(-2.70%) |
Jul 14, 2010 | 13.27 | 13.38 | 13.18 | 13.33 | 1,067,747 | +0.01(+0.08%) |
Jul 13, 2010 | 13.31 | 13.39 | 13.21 | 13.32 | 1,719,177 | -0.04(-0.30%) |
Jul 12, 2010 | 13.31 | 13.49 | 13.31 | 13.36 | 1,761,736 | +0.17(+1.29%) |
Jul 09, 2010 | 13.19 | 13.19 | 12.93 | 13.19 | 3,575,777 | +0.19(+1.46%) |
Jul 08, 2010 | 13.36 | 13.36 | 12.98 | 13.00 | 200 | -0.60(-4.41%) |
Jul 07, 2010 | 13.40 | 13.60 | 13.30 | 13.60 | 1,701,242 | -0.07(-0.51%) |
Jul 06, 2010 | 13.70 | 13.85 | 13.58 | 13.67 | 1,886,653 | +0.14(+1.03%) |
Jul 02, 2010 | 13.53 | 13.63 | 13.45 | 13.53 | 2,186,660 | +0.32(+2.42%) |
Jul 01, 2010 | 13.21 | 13.36 | 13.04 | 13.21 | 300 | -0.09(-0.68%) |
Jun 30, 2010 | 13.42 | 13.47 | 13.22 | 13.30 | 264 | +0.12(+0.91%) |
Jun 29, 2010 | 13.24 | 13.33 | 13.15 | 13.18 | 4,215,655 | -0.08(-0.60%) |
Jun 25, 2010 | 13.26 | 13.29 | 13.05 | 13.26 | 1,025,503 | +0.20(+1.53%) |
Jun 24, 2010 | 13.27 | 13.27 | 12.99 | 13.06 | 923,514 | -0.20(-1.51%) |
Jun 23, 2010 | 13.19 | 13.34 | 13.10 | 13.26 | 1,451,078 | +0.23(+1.77%) |
Jun 22, 2010 | 13.21 | 13.33 | 13.03 | 13.03 | 300 | -0.33(-2.47%) |
Jun 21, 2010 | 13.22 | 13.59 | 13.22 | 13.36 | 3,679,930 | +0.80(+6.37%) |
Jun 18, 2010 | 12.56 | 12.59 | 12.34 | 12.56 | 2,032,747 | -0.04(-0.32%) |
Jun 17, 2010 | 12.61 | 12.64 | 12.48 | 12.60 | 1,273,959 | -0.10(-0.79%) |
Jun 16, 2010 | 12.41 | 12.75 | 12.39 | 12.70 | 1,507,916 | +0.17(+1.36%) |
Jun 15, 2010 | 12.43 | 12.55 | 12.39 | 12.53 | 1,053,677 | +0.13(+1.05%) |
Jun 14, 2010 | 12.38 | 12.55 | 12.34 | 12.40 | 1,114,664 | +0.20(+1.64%) |
Jun 11, 2010 | 11.98 | 12.24 | 11.92 | 12.20 | 1,421,201 | -0.10(-0.81%) |
Jun 10, 2010 | 12.28 | 12.36 | 12.17 | 12.30 | 5,253,608 | +0.31(+2.59%) |
Jun 09, 2010 | 12.01 | 12.20 | 11.89 | 11.99 | 1,937,357 | +0.36(+3.10%) |
Jun 08, 2010 | 11.60 | 11.73 | 11.56 | 11.63 | 2,333,321 | +0.28(+2.47%) |
Jun 07, 2010 | 11.52 | 11.57 | 11.30 | 11.35 | 1,606,638 | -0.24(-2.07%) |
Jun 04, 2010 | 11.59 | 11.81 | 11.46 | 11.59 | 1,967,461 | -0.36(-3.01%) |
Jun 03, 2010 | 12.01 | 12.04 | 11.81 | 11.95 | 1,145,778 | -0.07(-0.58%) |
Jun 02, 2010 | 11.92 | 12.04 | 11.75 | 12.02 | 1,498,407 | +0.04(+0.33%) |
Jun 01, 2010 | 12.09 | 12.20 | 11.96 | 11.98 | 1,821,190 | -0.15(-1.24%) |
May 28, 2010 | 12.13 | 12.18 | 11.96 | 12.13 | 2,254,416 | +0.14(+1.17%) |
May 27, 2010 | 11.77 | 12.00 | 11.70 | 11.99 | 2,338,987 | +0.11(+0.93%) |
May 26, 2010 | 11.88 | 12.14 | 11.84 | 11.88 | 2,131,958 | +0.21(+1.80%) |
May 25, 2010 | 11.27 | 11.67 | 11.19 | 11.67 | 300 | -0.05(-0.43%) |
May 24, 2010 | 11.78 | 11.89 | 11.71 | 11.72 | 2,455,376 | +0.23(+2.00%) |
May 21, 2010 | 10.96 | 11.50 | 10.91 | 11.49 | 3,514,845 | +0.40(+3.61%) |
May 20, 2010 | 11.10 | 11.36 | 11.07 | 11.09 | 200 | -0.50(-4.31%) |
May 19, 2010 | 11.53 | 11.72 | 11.46 | 11.59 | 1,267,362 | -0.03(-0.26%) |
May 18, 2010 | 11.68 | 11.83 | 11.56 | 11.62 | 2,151,684 | +0.02(+0.17%) |
May 17, 2010 | 11.50 | 11.69 | 11.43 | 11.60 | 2,506,357 | -0.31(-2.60%) |
May 14, 2010 | 11.91 | 11.98 | 11.76 | 11.91 | 2,495,809 | -0.26(-2.14%) |
May 13, 2010 | 12.05 | 12.29 | 12.02 | 12.17 | 1,833,443 | +0.09(+0.75%) |
May 12, 2010 | 11.98 | 12.09 | 11.93 | 12.08 | 1,431,031 | +0.11(+0.92%) |
May 11, 2010 | 12.10 | 12.14 | 11.94 | 11.97 | 2,175,738 | -0.40(-3.23%) |
May 10, 2010 | 12.23 | 12.37 | 12.21 | 12.37 | 2,854,608 | +0.60(+5.10%) |
May 07, 2010 | 11.83 | 11.99 | 11.48 | 11.77 | 3,422,733 | +0.29(+2.53%) |
May 06, 2010 | 11.47 | 11.93 | 11.12 | 11.48 | 200 | -0.48(-4.01%) |
May 05, 2010 | 12.08 | 12.20 | 11.96 | 11.96 | 3,215,085 | -0.05(-0.42%) |
May 04, 2010 | 12.23 | 12.23 | 11.93 | 12.01 | 379 | -0.56(-4.46%) |