Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.77 | 11.79 | 11.63 | 11.77 | 1,655,360 | +0.12(+1.05%) |
Jul 29, 2010 | 11.57 | 11.65 | 11.56 | 11.65 | 475,710 | +0.05(+0.47%) |
Jul 28, 2010 | 11.57 | 11.61 | 11.53 | 11.59 | 3,079,950 | +0.03(+0.22%) |
Jul 27, 2010 | 11.71 | 11.72 | 11.54 | 11.57 | 3,000 | -0.21(-1.75%) |
Jul 26, 2010 | 11.86 | 11.87 | 11.75 | 11.77 | 1,340,210 | -0.06(-0.49%) |
Jul 23, 2010 | 11.94 | 11.97 | 11.80 | 11.83 | 457,900 | -0.08(-0.65%) |
Jul 22, 2010 | 11.83 | 11.97 | 11.83 | 11.91 | 702,840 | +0.10(+0.83%) |
Jul 21, 2010 | 11.90 | 11.92 | 11.80 | 11.81 | 699,280 | -0.07(-0.57%) |
Jul 20, 2010 | 11.79 | 11.90 | 11.78 | 11.88 | 448,220 | +0.08(+0.66%) |
Jul 19, 2010 | 11.78 | 11.80 | 11.74 | 11.80 | 1,107,190 | -0.09(-0.74%) |
Jul 16, 2010 | 11.89 | 11.90 | 11.82 | 11.89 | 1,518,120 | -0.16(-1.36%) |
Jul 15, 2010 | 12.09 | 12.10 | 12.01 | 12.05 | 775,850 | -0.00(-0.02%) |
Jul 14, 2010 | 12.05 | 12.14 | 11.99 | 12.05 | 871,860 | -0.01(-0.09%) |
Jul 13, 2010 | 12.13 | 12.13 | 12.07 | 12.07 | 512,710 | +0.10(+0.87%) |
Jul 12, 2010 | 12.01 | 12.04 | 11.93 | 11.96 | 757,210 | -0.10(-0.85%) |
Jul 09, 2010 | 12.06 | 12.10 | 12.04 | 12.06 | 708,200 | +0.12(+0.99%) |
Jul 08, 2010 | 11.96 | 11.96 | 11.83 | 11.95 | 1,676,140 | -0.06(-0.46%) |
Jul 07, 2010 | 11.88 | 12.00 | 11.88 | 12.00 | 1,122,020 | +0.12(+1.02%) |
Jul 06, 2010 | 12.00 | 12.00 | 11.85 | 11.88 | 3,522,220 | -0.19(-1.59%) |
Jul 02, 2010 | 12.07 | 12.08 | 11.97 | 12.07 | 1,422,040 | +0.14(+1.16%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.92 | 11.93 | 5,406,030 | -0.46(-3.73%) |
Jun 30, 2010 | 12.34 | 12.44 | 12.33 | 12.40 | 920,810 | +0.04(+0.33%) |
Jun 29, 2010 | 12.34 | 12.41 | 12.24 | 12.36 | 10,000 | -0.15(-1.20%) |
Jun 25, 2010 | 12.51 | 12.54 | 12.49 | 12.51 | 1,340,850 | +0.15(+1.19%) |
Jun 24, 2010 | 12.30 | 12.45 | 12.30 | 12.36 | 1,598,600 | +0.03(+0.22%) |
Jun 23, 2010 | 12.32 | 12.34 | 12.21 | 12.33 | 1,326,270 | -0.05(-0.37%) |
Jun 22, 2010 | 12.35 | 12.39 | 12.32 | 12.38 | 960,590 | +0.10(+0.80%) |
Jun 21, 2010 | 12.55 | 12.55 | 12.27 | 12.28 | 2,309,880 | -0.24(-1.92%) |
Jun 18, 2010 | 12.52 | 12.59 | 12.52 | 12.52 | 1,633,230 | +0.10(+0.80%) |
Jun 17, 2010 | 12.39 | 12.48 | 12.39 | 12.42 | 1,554,770 | +0.15(+1.20%) |
Jun 16, 2010 | 12.30 | 12.31 | 12.24 | 12.27 | 790,130 | -0.06(-0.45%) |
Jun 15, 2010 | 12.20 | 12.33 | 12.19 | 12.33 | 470,010 | +0.13(+1.10%) |
Jun 14, 2010 | 12.20 | 12.24 | 12.13 | 12.20 | 748,110 | -0.04(-0.35%) |
Jun 11, 2010 | 12.22 | 12.27 | 12.17 | 12.24 | 921,080 | +0.11(+0.90%) |
Jun 10, 2010 | 12.17 | 12.23 | 12.12 | 12.13 | 1,153,090 | -0.16(-1.33%) |
Jun 09, 2010 | 12.28 | 12.33 | 12.19 | 12.29 | 1,281,110 | -0.04(-0.36%) |
Jun 08, 2010 | 12.39 | 12.48 | 12.31 | 12.34 | 1,588,630 | -0.04(-0.34%) |
Jun 07, 2010 | 12.10 | 12.41 | 12.10 | 12.38 | 1,643,550 | +0.24(+1.95%) |
Jun 04, 2010 | 12.14 | 12.17 | 11.95 | 12.14 | 2,231,490 | +0.12(+0.97%) |
Jun 03, 2010 | 12.15 | 12.17 | 11.98 | 12.02 | 1,676,760 | -0.18(-1.47%) |
Jun 02, 2010 | 12.17 | 12.22 | 12.11 | 12.20 | 2,779,410 | -0.02(-0.16%) |
Jun 01, 2010 | 12.22 | 12.25 | 12.20 | 12.22 | 1,118,010 | +0.11(+0.93%) |
May 28, 2010 | 12.11 | 12.12 | 12.00 | 12.11 | 819,850 | +0.01(+0.08%) |
May 27, 2010 | 12.05 | 12.13 | 12.05 | 12.10 | 1,231,260 | +0.02(+0.17%) |
May 26, 2010 | 12.09 | 12.14 | 12.07 | 12.08 | 1,794,600 | +0.12(+1.01%) |
May 25, 2010 | 11.93 | 11.98 | 11.91 | 11.96 | 1,508,320 | +0.05(+0.40%) |
May 24, 2010 | 11.86 | 11.94 | 11.83 | 11.91 | 2,651,890 | +0.17(+1.42%) |
May 21, 2010 | 11.73 | 11.85 | 11.68 | 11.74 | 4,138,270 | -0.06(-0.51%) |
May 20, 2010 | 11.84 | 11.92 | 11.75 | 11.80 | 30,000 | -0.09(-0.72%) |
May 19, 2010 | 12.05 | 12.06 | 11.84 | 11.89 | 3,141,070 | -0.29(-2.37%) |
May 18, 2010 | 12.12 | 12.26 | 12.08 | 12.18 | 2,366,280 | +0.01(+0.12%) |
May 17, 2010 | 12.29 | 12.34 | 12.16 | 12.17 | 4,477,530 | -0.11(-0.88%) |
May 14, 2010 | 12.27 | 12.44 | 12.15 | 12.27 | 3,555,580 | -0.02(-0.20%) |
May 13, 2010 | 12.37 | 12.41 | 12.25 | 12.30 | 1,786,500 | -0.08(-0.66%) |
May 12, 2010 | 12.37 | 12.46 | 12.31 | 12.38 | 1,995,720 | +0.08(+0.61%) |
May 11, 2010 | 12.16 | 12.32 | 12.15 | 12.30 | 2,537,870 | +0.32(+2.64%) |
May 10, 2010 | 11.96 | 12.01 | 11.94 | 11.99 | 3,458,040 | -0.07(-0.56%) |
May 07, 2010 | 11.99 | 12.12 | 11.90 | 12.06 | 3,078,500 | -0.02(-0.15%) |
May 06, 2010 | 11.79 | 12.08 | 11.79 | 12.07 | 4,078,140 | +0.34(+2.88%) |
May 05, 2010 | 11.65 | 11.74 | 11.65 | 11.74 | 1,400,000 | +0.02(+0.21%) |
May 04, 2010 | 11.86 | 11.86 | 11.64 | 11.71 | 1,430,600 | -0.09(-0.74%) |