Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.92 | 12.94 | 12.67 | 12.92 | 6,686,504 | +0.02(+0.13%) |
Jul 29, 2010 | 13.00 | 13.06 | 12.72 | 12.90 | 4,868,524 | -0.05(-0.39%) |
Jul 28, 2010 | 13.03 | 13.13 | 12.85 | 12.95 | 4,998,716 | -0.13(-1.02%) |
Jul 27, 2010 | 13.35 | 13.37 | 12.95 | 13.08 | 7,100,330 | -0.25(-1.86%) |
Jul 26, 2010 | 13.03 | 13.37 | 12.96 | 13.33 | 7,631,657 | +0.34(+2.63%) |
Jul 23, 2010 | 12.86 | 13.15 | 12.86 | 12.99 | 10,717,139 | +0.22(+1.76%) |
Jul 22, 2010 | 12.73 | 12.94 | 12.39 | 12.76 | 1,228 | +0.72(+6.00%) |
Jul 21, 2010 | 12.28 | 12.31 | 12.01 | 12.04 | 6,619,909 | -0.17(-1.39%) |
Jul 20, 2010 | 12.21 | 12.22 | 11.65 | 12.21 | 5,263,572 | +0.36(+3.04%) |
Jul 19, 2010 | 11.92 | 12.02 | 11.74 | 11.85 | 4,152,522 | -0.01(-0.11%) |
Jul 16, 2010 | 11.86 | 12.35 | 11.83 | 11.86 | 6,552,203 | -0.42(-3.42%) |
Jul 15, 2010 | 12.39 | 12.45 | 12.20 | 12.28 | 6,776,630 | -0.12(-0.93%) |
Jul 14, 2010 | 12.34 | 12.41 | 12.20 | 12.40 | 6,162,074 | -0.00(-0.04%) |
Jul 13, 2010 | 12.30 | 12.47 | 12.22 | 12.40 | 4,229,712 | +0.30(+2.45%) |
Jul 12, 2010 | 12.13 | 12.27 | 12.04 | 12.11 | 5,571,756 | -0.09(-0.71%) |
Jul 09, 2010 | 12.19 | 12.22 | 12.02 | 12.19 | 4,890,022 | +0.10(+0.85%) |
Jul 08, 2010 | 11.87 | 12.12 | 11.87 | 12.09 | 6,744,451 | +0.28(+2.37%) |
Jul 07, 2010 | 11.39 | 11.83 | 11.36 | 11.81 | 5,753,083 | +0.43(+3.78%) |
Jul 06, 2010 | 11.61 | 11.70 | 11.27 | 11.38 | 5,045,041 | -0.12(-1.01%) |
Jul 02, 2010 | 11.50 | 11.74 | 11.44 | 11.50 | 4,587,686 | -0.15(-1.26%) |
Jul 01, 2010 | 11.57 | 11.75 | 11.37 | 11.64 | 6,563,566 | +0.06(+0.48%) |
Jun 30, 2010 | 11.72 | 11.83 | 11.57 | 11.59 | 7,689,321 | -0.17(-1.47%) |
Jun 29, 2010 | 12.05 | 12.05 | 11.67 | 11.76 | 9,519,439 | -0.50(-4.10%) |
Jun 25, 2010 | 12.26 | 12.28 | 12.06 | 12.26 | 9,000,187 | +0.10(+0.82%) |
Jun 24, 2010 | 12.33 | 12.34 | 12.09 | 12.16 | 7,134,856 | -0.21(-1.72%) |
Jun 23, 2010 | 12.43 | 12.47 | 12.24 | 12.38 | 6,739,924 | -0.06(-0.44%) |
Jun 22, 2010 | 12.85 | 12.95 | 12.42 | 12.43 | 5,313,288 | -0.36(-2.80%) |
Jun 21, 2010 | 13.03 | 13.05 | 12.72 | 12.79 | 5,941,050 | -0.10(-0.75%) |
Jun 18, 2010 | 12.89 | 12.98 | 12.76 | 12.89 | 5,964,102 | +0.09(+0.71%) |
Jun 17, 2010 | 12.93 | 12.96 | 12.70 | 12.80 | 8,633,639 | -0.11(-0.82%) |
Jun 16, 2010 | 12.98 | 13.02 | 12.80 | 12.90 | 6,746,152 | -0.13(-0.97%) |
Jun 15, 2010 | 12.78 | 13.05 | 12.71 | 13.03 | 4,980,265 | +0.32(+2.48%) |
Jun 14, 2010 | 12.74 | 12.87 | 12.67 | 12.71 | 4,390,340 | +0.05(+0.41%) |
Jun 11, 2010 | 12.53 | 12.75 | 12.52 | 12.66 | 5,962,966 | +0.04(+0.31%) |
Jun 10, 2010 | 12.40 | 12.64 | 12.34 | 12.62 | 4,215,929 | +0.47(+3.84%) |
Jun 09, 2010 | 12.10 | 12.35 | 12.10 | 12.16 | 6,506,375 | +0.12(+1.03%) |
Jun 08, 2010 | 11.93 | 12.05 | 11.75 | 12.03 | 6,222,140 | +0.10(+0.87%) |
Jun 07, 2010 | 12.16 | 12.20 | 11.92 | 11.93 | 6,094,951 | -0.19(-1.57%) |
Jun 04, 2010 | 12.12 | 12.47 | 12.06 | 12.12 | 5,814,537 | -0.50(-3.97%) |
Jun 03, 2010 | 12.60 | 12.70 | 12.51 | 12.62 | 4,395,288 | +0.02(+0.14%) |
Jun 02, 2010 | 12.28 | 12.60 | 12.17 | 12.60 | 6,847,663 | +0.35(+2.86%) |
Jun 01, 2010 | 12.40 | 12.57 | 12.24 | 12.25 | 5,060,381 | -0.25(-1.97%) |
May 28, 2010 | 12.50 | 12.68 | 12.41 | 12.50 | 6,035,294 | -0.08(-0.62%) |
May 27, 2010 | 12.51 | 12.58 | 12.41 | 12.57 | 11,698,029 | +0.28(+2.29%) |
May 26, 2010 | 12.55 | 12.60 | 12.27 | 12.29 | 10,411,728 | -0.15(-1.23%) |
May 25, 2010 | 12.27 | 12.48 | 12.10 | 12.45 | 13,203,072 | -0.05(-0.40%) |
May 24, 2010 | 12.59 | 12.67 | 12.48 | 12.50 | 3,400,065 | -0.09(-0.69%) |
May 21, 2010 | 12.22 | 12.74 | 12.12 | 12.58 | 6,347,486 | +0.16(+1.30%) |
May 20, 2010 | 12.39 | 12.69 | 12.32 | 12.42 | 618 | -0.50(-3.85%) |
May 19, 2010 | 12.97 | 13.06 | 12.73 | 12.92 | 6,909,481 | -0.13(-0.97%) |
May 18, 2010 | 13.31 | 13.42 | 13.04 | 13.05 | 146,080 | -0.12(-0.92%) |
May 17, 2010 | 13.24 | 13.24 | 12.88 | 13.17 | 5,093,497 | -0.05(-0.39%) |
May 14, 2010 | 13.22 | 13.43 | 13.12 | 13.22 | 5,779,468 | -0.25(-1.82%) |
May 13, 2010 | 13.69 | 13.71 | 13.43 | 13.46 | 4,681,952 | -0.19(-1.38%) |
May 12, 2010 | 13.48 | 13.71 | 13.46 | 13.65 | 4,901,729 | +0.19(+1.38%) |
May 11, 2010 | 13.61 | 13.68 | 13.44 | 13.47 | 6,179,623 | +0.04(+0.30%) |
May 10, 2010 | 13.31 | 13.43 | 13.26 | 13.43 | 6,541,234 | +0.68(+5.35%) |
May 07, 2010 | 12.93 | 13.10 | 12.59 | 12.75 | 8,355,559 | -0.26(-1.98%) |
May 06, 2010 | 13.41 | 13.49 | 12.21 | 13.00 | 8,499,944 | -0.41(-3.05%) |
May 05, 2010 | 13.46 | 13.62 | 13.40 | 13.41 | 7,768,644 | -0.16(-1.18%) |
May 04, 2010 | 13.71 | 13.79 | 13.53 | 13.57 | 5,724,830 | -0.34(-2.42%) |