Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.92 | 13.14 | 12.90 | 12.92 | 390,272 | -0.23(-1.73%) |
Jul 29, 2010 | 13.40 | 13.55 | 12.98 | 13.15 | 278,070 | -0.12(-0.91%) |
Jul 28, 2010 | 13.27 | 13.51 | 13.21 | 13.27 | 1,796 | -0.18(-1.31%) |
Jul 27, 2010 | 13.32 | 13.52 | 13.28 | 13.45 | 272,277 | +0.15(+1.13%) |
Jul 26, 2010 | 12.94 | 13.29 | 12.86 | 13.29 | 339,419 | +0.27(+2.11%) |
Jul 23, 2010 | 12.72 | 13.09 | 12.72 | 13.02 | 282,846 | +0.19(+1.48%) |
Jul 22, 2010 | 12.59 | 12.86 | 12.59 | 12.83 | 269,208 | +0.41(+3.30%) |
Jul 21, 2010 | 12.76 | 12.81 | 12.34 | 12.42 | 225,986 | -0.33(-2.61%) |
Jul 20, 2010 | 12.32 | 12.76 | 12.32 | 12.75 | 271,998 | +0.27(+2.17%) |
Jul 19, 2010 | 12.27 | 12.49 | 12.24 | 12.48 | 134,418 | +0.18(+1.43%) |
Jul 16, 2010 | 12.31 | 12.76 | 12.29 | 12.31 | 299,277 | -0.48(-3.75%) |
Jul 15, 2010 | 12.80 | 12.96 | 12.69 | 12.79 | 259,051 | -0.04(-0.29%) |
Jul 14, 2010 | 12.66 | 12.83 | 12.59 | 12.82 | 371,719 | +0.05(+0.40%) |
Jul 13, 2010 | 12.77 | 12.79 | 12.49 | 12.77 | 4,393 | +0.29(+2.32%) |
Jul 12, 2010 | 12.80 | 12.87 | 12.44 | 12.48 | 316,192 | -0.32(-2.49%) |
Jul 09, 2010 | 12.80 | 12.81 | 12.65 | 12.80 | 127,693 | +0.04(+0.34%) |
Jul 08, 2010 | 12.76 | 12.76 | 12.60 | 12.76 | 1,335 | +0.19(+1.55%) |
Jul 07, 2010 | 12.56 | 12.58 | 12.14 | 12.56 | 365,215 | +0.42(+3.47%) |
Jul 06, 2010 | 12.14 | 12.35 | 12.05 | 12.14 | 2,648 | +0.13(+1.10%) |
Jul 02, 2010 | 12.01 | 12.08 | 11.87 | 12.01 | 200,504 | +0.05(+0.40%) |
Jul 01, 2010 | 12.12 | 12.12 | 11.86 | 11.96 | 263,395 | -0.18(-1.45%) |
Jun 30, 2010 | 12.14 | 12.37 | 12.02 | 12.14 | 3,522 | +0.02(+0.18%) |
Jun 29, 2010 | 12.35 | 12.36 | 12.02 | 12.12 | 484,256 | -0.44(-3.47%) |
Jun 25, 2010 | 12.55 | 12.57 | 12.19 | 12.55 | 289,082 | +0.25(+1.99%) |
Jun 24, 2010 | 12.20 | 12.48 | 12.19 | 12.31 | 158,642 | -0.03(-0.21%) |
Jun 23, 2010 | 12.36 | 12.44 | 12.27 | 12.33 | 224,957 | -0.05(-0.38%) |
Jun 22, 2010 | 12.38 | 12.67 | 12.34 | 12.38 | 1,294 | -0.16(-1.26%) |
Jun 21, 2010 | 12.60 | 12.62 | 12.45 | 12.54 | 314,461 | +0.04(+0.32%) |
Jun 18, 2010 | 12.50 | 12.56 | 12.30 | 12.50 | 482,083 | +0.15(+1.22%) |
Jun 17, 2010 | 12.27 | 12.38 | 12.15 | 12.35 | 247,179 | +0.16(+1.29%) |
Jun 16, 2010 | 12.03 | 12.27 | 12.03 | 12.19 | 176,422 | +0.05(+0.39%) |
Jun 15, 2010 | 12.14 | 12.18 | 12.02 | 12.14 | 2,247 | +0.10(+0.82%) |
Jun 14, 2010 | 12.03 | 12.19 | 11.97 | 12.04 | 283,053 | +0.07(+0.61%) |
Jun 11, 2010 | 11.79 | 12.00 | 11.73 | 11.97 | 320,579 | +0.11(+0.96%) |
Jun 10, 2010 | 11.86 | 11.91 | 11.66 | 11.86 | 2,088 | +0.13(+1.09%) |
Jun 09, 2010 | 11.99 | 11.99 | 11.67 | 11.73 | 266,668 | -0.21(-1.72%) |
Jun 08, 2010 | 11.71 | 11.95 | 11.50 | 11.93 | 853,756 | +0.23(+2.00%) |
Jun 07, 2010 | 12.23 | 12.23 | 11.55 | 11.70 | 1,758,136 | -0.41(-3.36%) |
Jun 04, 2010 | 12.10 | 12.74 | 12.07 | 12.10 | 433,835 | -0.74(-5.79%) |
Jun 03, 2010 | 12.70 | 12.99 | 12.66 | 12.85 | 402,643 | +0.16(+1.27%) |
Jun 02, 2010 | 12.69 | 12.70 | 12.36 | 12.69 | 200,673 | +0.26(+2.09%) |
Jun 01, 2010 | 12.43 | 12.70 | 12.42 | 12.43 | 1,823 | -0.16(-1.28%) |
May 28, 2010 | 12.59 | 12.76 | 12.52 | 12.59 | 275,146 | -0.13(-1.01%) |
May 27, 2010 | 12.69 | 12.73 | 12.47 | 12.72 | 261,355 | +0.31(+2.51%) |
May 26, 2010 | 12.40 | 12.59 | 12.39 | 12.40 | 1,829 | +0.05(+0.42%) |
May 25, 2010 | 12.16 | 12.43 | 11.94 | 12.35 | 332,284 | -0.01(-0.09%) |
May 24, 2010 | 12.43 | 12.72 | 12.20 | 12.36 | 346,878 | -0.04(-0.32%) |
May 21, 2010 | 12.34 | 12.45 | 12.12 | 12.40 | 478,741 | -0.08(-0.64%) |
May 20, 2010 | 12.62 | 12.75 | 12.46 | 12.49 | 946,588 | -0.78(-5.91%) |
May 19, 2010 | 13.66 | 13.82 | 13.17 | 13.27 | 519,301 | -0.53(-3.85%) |
May 18, 2010 | 14.09 | 14.15 | 13.73 | 13.80 | 278,144 | -0.21(-1.46%) |
May 17, 2010 | 14.30 | 14.37 | 13.87 | 14.01 | 559,191 | -0.30(-2.10%) |
May 14, 2010 | 14.31 | 14.32 | 14.05 | 14.31 | 186,672 | +0.07(+0.49%) |
May 13, 2010 | 14.17 | 14.45 | 14.02 | 14.24 | 259,168 | +0.03(+0.21%) |
May 12, 2010 | 14.12 | 14.39 | 14.07 | 14.21 | 407,804 | +0.12(+0.88%) |
May 11, 2010 | 13.93 | 14.25 | 13.92 | 14.08 | 412,808 | +0.60(+4.43%) |
May 10, 2010 | 13.14 | 13.51 | 13.14 | 13.49 | 621,897 | +0.35(+2.68%) |
May 07, 2010 | 13.33 | 13.57 | 13.10 | 13.13 | 390,175 | -0.18(-1.34%) |
May 06, 2010 | 13.51 | 13.78 | 13.06 | 13.31 | 286,527 | -0.28(-2.09%) |
May 05, 2010 | 13.77 | 13.82 | 13.56 | 13.60 | 171,607 | -0.17(-1.24%) |
May 04, 2010 | 13.82 | 13.91 | 13.72 | 13.77 | 280,320 | -0.19(-1.38%) |