Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.68 | 12.88 | 12.68 | 12.74 | 3,978 | +0.02(+0.16%) |
Jul 29, 2010 | 12.85 | 13.00 | 12.70 | 12.72 | 4,470 | +0.17(+1.35%) |
Jul 28, 2010 | 12.67 | 12.85 | 12.50 | 12.55 | 33,441 | +0.13(+1.05%) |
Jul 27, 2010 | 12.50 | 12.56 | 12.42 | 12.42 | 6,045 | +0.17(+1.39%) |
Jul 26, 2010 | 12.11 | 12.33 | 12.11 | 12.25 | 7,516 | -0.29(-2.31%) |
Jul 23, 2010 | 12.51 | 12.54 | 12.38 | 12.54 | 29,550 | +0.09(+0.72%) |
Jul 22, 2010 | 12.42 | 12.58 | 12.42 | 12.45 | 13,731 | -0.05(-0.40%) |
Jul 21, 2010 | 12.57 | 12.61 | 12.48 | 12.50 | 3,711 | +0.14(+1.13%) |
Jul 20, 2010 | 12.10 | 12.36 | 12.06 | 12.36 | 14,677 | +0.32(+2.66%) |
Jul 19, 2010 | 11.96 | 12.04 | 11.92 | 12.04 | 21,834 | +0.25(+2.12%) |
Jul 16, 2010 | 11.94 | 11.94 | 11.79 | 11.79 | 8,165 | +0.04(+0.34%) |
Jul 15, 2010 | 11.66 | 11.76 | 11.62 | 11.75 | 20,786 | +0.14(+1.21%) |
Jul 14, 2010 | 11.61 | 11.73 | 11.61 | 11.61 | 4,781 | +0.12(+1.04%) |
Jul 13, 2010 | 11.45 | 11.49 | 11.42 | 11.49 | 16,156 | -0.01(-0.09%) |
Jul 12, 2010 | 11.47 | 11.61 | 11.47 | 11.50 | 3,100 | -0.09(-0.78%) |
Jul 09, 2010 | 11.53 | 11.59 | 11.53 | 11.59 | 4,230 | +0.25(+2.20%) |
Jul 08, 2010 | 11.29 | 11.40 | 11.26 | 11.34 | 2,404 | -0.08(-0.70%) |
Jul 07, 2010 | 11.22 | 11.45 | 11.22 | 11.42 | 5,915 | +0.02(+0.18%) |
Jul 06, 2010 | 11.60 | 11.65 | 11.37 | 11.40 | 3,497 | +0.73(+6.84%) |
Jul 02, 2010 | 10.69 | 10.72 | 10.61 | 10.67 | 8,019 | +0.01(+0.09%) |
Jul 01, 2010 | 10.73 | 10.73 | 10.66 | 10.66 | 1,698 | -0.09(-0.84%) |
Jun 30, 2010 | 10.79 | 10.94 | 10.75 | 10.75 | 900 | +0.23(+2.19%) |
Jun 29, 2010 | 10.98 | 10.98 | 10.52 | 10.52 | 15,806 | -1.18(-10.09%) |
Jun 25, 2010 | 11.74 | 11.77 | 11.66 | 11.70 | 19,688 | +0.08(+0.69%) |
Jun 24, 2010 | 11.70 | 11.80 | 11.60 | 11.62 | 15,304 | +0.05(+0.43%) |
Jun 23, 2010 | 11.50 | 11.60 | 11.50 | 11.57 | 9,044 | -0.09(-0.77%) |
Jun 22, 2010 | 11.80 | 11.96 | 11.66 | 11.66 | 11,447 | +0.26(+2.28%) |
Jun 21, 2010 | 11.49 | 11.49 | 11.33 | 11.40 | 5,401 | +0.51(+4.68%) |
Jun 18, 2010 | 10.94 | 10.94 | 10.79 | 10.89 | 5,673 | -0.26(-2.33%) |
Jun 17, 2010 | 11.22 | 11.22 | 11.06 | 11.15 | 8,504 | -0.18(-1.59%) |
Jun 16, 2010 | 11.20 | 11.35 | 11.20 | 11.33 | 5,478 | -0.02(-0.18%) |
Jun 15, 2010 | 11.13 | 11.35 | 11.08 | 11.35 | 12,172 | +0.60(+5.58%) |
Jun 14, 2010 | 10.68 | 10.75 | 10.65 | 10.75 | 10,978 | +0.49(+4.78%) |
Jun 11, 2010 | 10.32 | 10.45 | 10.26 | 10.26 | 14,769 | -0.12(-1.16%) |
Jun 10, 2010 | 10.12 | 10.40 | 10.12 | 10.38 | 30,891 | -0.16(-1.52%) |
Jun 09, 2010 | 10.58 | 10.80 | 10.54 | 10.54 | 13,059 | -0.57(-5.13%) |
Jun 08, 2010 | 11.23 | 11.23 | 11.10 | 11.11 | 11,085 | -0.44(-3.81%) |
Jun 07, 2010 | 11.70 | 11.75 | 11.55 | 11.55 | 5,173 | -0.15(-1.28%) |
Jun 04, 2010 | 11.82 | 11.95 | 11.70 | 11.70 | 11,937 | +0.17(+1.47%) |
Jun 03, 2010 | 11.71 | 11.71 | 11.53 | 11.53 | 4,808 | -0.09(-0.77%) |
Jun 02, 2010 | 11.55 | 11.65 | 11.50 | 11.62 | 22,644 | -0.33(-2.76%) |
Jun 01, 2010 | 12.05 | 12.15 | 11.95 | 11.95 | 15,057 | -0.20(-1.65%) |
May 28, 2010 | 12.12 | 12.25 | 12.12 | 12.15 | 15,164 | +0.03(+0.25%) |
May 27, 2010 | 12.15 | 12.15 | 12.01 | 12.12 | 10,950 | +0.32(+2.71%) |
May 26, 2010 | 11.67 | 11.95 | 11.67 | 11.80 | 19,885 | -0.25(-2.07%) |
May 25, 2010 | 11.75 | 12.05 | 11.66 | 12.05 | 25,892 | -0.62(-4.89%) |
May 24, 2010 | 12.97 | 12.97 | 12.67 | 12.67 | 8,102 | +0.61(+5.06%) |
May 21, 2010 | 11.95 | 12.21 | 11.90 | 12.06 | 23,406 | +0.11(+0.92%) |
May 20, 2010 | 12.00 | 12.00 | 11.90 | 11.95 | 26,400 | -1.10(-8.43%) |
May 19, 2010 | 12.96 | 13.10 | 12.80 | 13.05 | 64,231 | -0.15(-1.14%) |
May 18, 2010 | 13.53 | 13.53 | 13.20 | 13.20 | 6,506 | -0.53(-3.86%) |
May 17, 2010 | 13.93 | 13.93 | 13.64 | 13.73 | 19,797 | -0.58(-4.05%) |
May 14, 2010 | 14.62 | 14.62 | 14.29 | 14.31 | 13,472 | +0.31(+2.21%) |
May 13, 2010 | 14.11 | 14.27 | 14.00 | 14.00 | 14,155 | +0.24(+1.74%) |
May 12, 2010 | 13.63 | 13.83 | 13.63 | 13.76 | 12,652 | -0.04(-0.29%) |
May 11, 2010 | 13.80 | 13.85 | 13.76 | 13.80 | 3,875 | +0.27(+2.00%) |
May 10, 2010 | 13.50 | 13.53 | 13.47 | 13.53 | 16,068 | +0.46(+3.52%) |
May 07, 2010 | 13.21 | 13.21 | 12.91 | 13.07 | 20,919 | +0.12(+0.93%) |
May 06, 2010 | 13.30 | 13.46 | 12.95 | 12.95 | 36,927 | -1.25(-8.80%) |
May 05, 2010 | 14.20 | 14.51 | 14.20 | 14.20 | 14,602 | -0.41(-2.81%) |
May 04, 2010 | 15.11 | 15.11 | 14.55 | 14.61 | 15,020 | -0.57(-3.75%) |