Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.32 | 12.52 | 12.32 | 12.41 | 25,216 | +0.06(+0.49%) |
Jul 29, 2010 | 12.51 | 12.70 | 12.30 | 12.35 | 27,320 | -0.07(-0.56%) |
Jul 28, 2010 | 12.60 | 12.60 | 12.35 | 12.42 | 32,126 | -0.22(-1.74%) |
Jul 27, 2010 | 12.54 | 12.64 | 12.45 | 12.64 | 23,903 | +0.17(+1.36%) |
Jul 26, 2010 | 12.85 | 12.85 | 12.40 | 12.47 | 81,757 | -0.34(-2.65%) |
Jul 23, 2010 | 12.74 | 12.83 | 12.54 | 12.81 | 33,260 | -0.01(-0.08%) |
Jul 22, 2010 | 12.68 | 12.85 | 12.53 | 12.82 | 57,694 | +0.29(+2.31%) |
Jul 21, 2010 | 13.00 | 13.00 | 12.50 | 12.53 | 30,432 | -0.46(-3.54%) |
Jul 20, 2010 | 13.15 | 13.30 | 12.66 | 12.99 | 55,653 | -0.15(-1.14%) |
Jul 19, 2010 | 13.08 | 13.29 | 12.99 | 13.14 | 63,421 | +0.08(+0.61%) |
Jul 16, 2010 | 13.08 | 13.41 | 13.00 | 13.06 | 36,042 | -0.11(-0.84%) |
Jul 15, 2010 | 13.40 | 13.40 | 13.10 | 13.17 | 17,463 | -0.13(-0.98%) |
Jul 14, 2010 | 13.50 | 13.71 | 13.25 | 13.30 | 51,338 | -0.09(-0.67%) |
Jul 13, 2010 | 13.23 | 13.40 | 13.13 | 13.39 | 52,085 | +0.26(+1.98%) |
Jul 12, 2010 | 12.68 | 13.31 | 12.68 | 13.13 | 86,338 | +0.44(+3.47%) |
Jul 09, 2010 | 12.80 | 12.83 | 12.41 | 12.69 | 89,802 | -0.09(-0.70%) |
Jul 08, 2010 | 13.32 | 13.32 | 12.75 | 12.78 | 110,299 | -0.47(-3.55%) |
Jul 07, 2010 | 13.48 | 13.56 | 13.15 | 13.25 | 143,959 | -0.18(-1.34%) |
Jul 06, 2010 | 13.51 | 13.61 | 13.39 | 13.43 | 68,107 | -0.13(-0.96%) |
Jul 02, 2010 | 13.51 | 13.91 | 13.42 | 13.56 | 111,295 | +0.12(+0.89%) |
Jul 01, 2010 | 13.83 | 13.85 | 13.30 | 13.44 | 37,688 | -0.37(-2.68%) |
Jun 30, 2010 | 14.01 | 14.01 | 13.78 | 13.81 | 49,261 | -0.10(-0.72%) |
Jun 29, 2010 | 14.03 | 14.03 | 13.80 | 13.91 | 41,971 | +0.11(+0.80%) |
Jun 25, 2010 | 14.55 | 14.55 | 13.75 | 13.80 | 781,678 | -0.66(-4.56%) |
Jun 24, 2010 | 14.63 | 15.00 | 14.34 | 14.46 | 89,456 | -0.27(-1.83%) |
Jun 23, 2010 | 14.66 | 15.04 | 14.51 | 14.73 | 86,083 | +0.01(+0.07%) |
Jun 22, 2010 | 14.72 | 15.00 | 14.70 | 14.72 | 76,503 | -0.06(-0.41%) |
Jun 21, 2010 | 14.86 | 15.10 | 14.56 | 14.78 | 41,757 | +0.03(+0.20%) |
Jun 18, 2010 | 14.87 | 14.98 | 14.67 | 14.75 | 57,651 | -0.04(-0.27%) |
Jun 17, 2010 | 14.72 | 15.05 | 14.71 | 14.79 | 13,798 | +0.08(+0.54%) |
Jun 16, 2010 | 14.50 | 14.90 | 14.35 | 14.71 | 24,604 | +0.14(+0.96%) |
Jun 15, 2010 | 14.51 | 14.68 | 14.36 | 14.57 | 39,458 | +0.07(+0.48%) |
Jun 14, 2010 | 14.32 | 14.90 | 14.32 | 14.50 | 102,959 | +0.12(+0.83%) |
Jun 11, 2010 | 14.26 | 14.52 | 14.26 | 14.38 | 12,677 | +0.14(+0.98%) |
Jun 10, 2010 | 14.30 | 14.49 | 14.06 | 14.24 | 49,272 | +0.24(+1.71%) |
Jun 09, 2010 | 14.42 | 14.50 | 13.95 | 14.00 | 42,952 | -0.41(-2.85%) |
Jun 08, 2010 | 14.53 | 15.00 | 14.23 | 14.41 | 58,091 | -0.06(-0.45%) |
Jun 07, 2010 | 15.00 | 15.52 | 14.35 | 14.47 | 48,757 | -0.54(-3.56%) |
Jun 04, 2010 | 14.98 | 15.34 | 14.51 | 15.01 | 83,619 | -0.34(-2.21%) |
Jun 03, 2010 | 15.23 | 15.50 | 15.12 | 15.35 | 26,244 | +0.07(+0.46%) |
Jun 02, 2010 | 15.00 | 15.42 | 15.00 | 15.28 | 23,162 | +0.33(+2.21%) |
Jun 01, 2010 | 14.72 | 15.00 | 14.72 | 14.95 | 34,863 | +0.06(+0.40%) |
May 28, 2010 | 15.01 | 15.00 | 14.54 | 14.89 | 87,196 | -0.12(-0.80%) |
May 27, 2010 | 14.25 | 15.10 | 14.15 | 15.01 | 68,162 | +1.11(+7.99%) |
May 26, 2010 | 13.90 | 14.25 | 13.85 | 13.90 | 241,833 | +0.05(+0.36%) |
May 25, 2010 | 14.12 | 14.50 | 13.77 | 13.85 | 171,699 | -0.62(-4.30%) |
May 24, 2010 | 14.67 | 14.80 | 14.47 | 14.47 | 34,607 | -0.31(-2.08%) |
May 21, 2010 | 14.06 | 15.00 | 14.01 | 14.78 | 131,057 | +0.52(+3.65%) |
May 20, 2010 | 14.58 | 14.89 | 14.10 | 14.26 | 59,462 | -0.49(-3.32%) |
May 19, 2010 | 14.25 | 14.85 | 14.13 | 14.75 | 242,500 | +0.30(+2.08%) |
May 18, 2010 | 14.11 | 14.52 | 13.91 | 14.45 | 293,765 | +0.34(+2.41%) |
May 17, 2010 | 14.64 | 14.79 | 13.80 | 14.11 | 151,123 | -0.59(-4.01%) |
May 14, 2010 | 15.10 | 15.20 | 14.70 | 14.70 | 69,768 | -0.40(-2.65%) |
May 13, 2010 | 15.57 | 15.63 | 15.10 | 15.10 | 33,293 | -0.31(-2.01%) |
May 12, 2010 | 15.00 | 15.59 | 15.00 | 15.41 | 49,134 | +0.41(+2.73%) |
May 11, 2010 | 15.03 | 15.30 | 14.75 | 15.00 | 71,442 | +0.16(+1.08%) |
May 10, 2010 | 15.00 | 15.97 | 14.55 | 14.84 | 93,259 | +0.34(+2.34%) |
May 07, 2010 | 15.25 | 15.30 | 14.03 | 14.50 | 140,930 | -0.75(-4.92%) |
May 06, 2010 | 16.93 | 16.98 | 14.74 | 15.25 | 170,172 | -1.45(-8.68%) |
May 05, 2010 | 17.50 | 17.50 | 16.52 | 16.70 | 89,734 | -0.63(-3.64%) |
May 04, 2010 | 17.99 | 17.99 | 17.07 | 17.33 | 126,142 | -0.57(-3.18%) |