Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.93 | 11.97 | 11.77 | 11.93 | 6,634,033 | +0.08(+0.64%) |
Jul 29, 2010 | 12.11 | 12.14 | 11.84 | 11.86 | 8,116,632 | -0.41(-3.32%) |
Jul 28, 2010 | 12.26 | 12.26 | 12.06 | 12.26 | 492,569 | +0.10(+0.84%) |
Jul 27, 2010 | 12.16 | 12.22 | 12.09 | 12.16 | 942 | +0.04(+0.29%) |
Jul 26, 2010 | 12.01 | 12.13 | 12.01 | 12.13 | 4,009,095 | +0.07(+0.54%) |
Jul 23, 2010 | 11.92 | 12.08 | 11.92 | 12.06 | 6,203,066 | +0.07(+0.59%) |
Jul 22, 2010 | 12.01 | 12.04 | 11.92 | 11.99 | 6,416,407 | +0.07(+0.55%) |
Jul 21, 2010 | 12.13 | 12.13 | 11.88 | 11.93 | 6,363,962 | -0.12(-1.00%) |
Jul 20, 2010 | 12.05 | 12.06 | 11.85 | 12.05 | 5,850,845 | +0.07(+0.55%) |
Jul 19, 2010 | 11.93 | 12.04 | 11.95 | 11.98 | 5,493,792 | +0.06(+0.46%) |
Jul 16, 2010 | 11.93 | 12.12 | 11.91 | 11.93 | 6,429,959 | -0.22(-1.83%) |
Jul 15, 2010 | 12.12 | 12.22 | 12.03 | 12.15 | 5,268,232 | +0.00(+0.00%) |
Jul 14, 2010 | 12.06 | 12.21 | 12.05 | 12.15 | 4,554,443 | +0.05(+0.38%) |
Jul 13, 2010 | 12.11 | 12.18 | 12.10 | 12.10 | 6,119,722 | +0.06(+0.50%) |
Jul 12, 2010 | 12.04 | 12.15 | 11.98 | 12.04 | 7,464,451 | -0.01(-0.08%) |
Jul 09, 2010 | 12.05 | 12.12 | 12.03 | 12.05 | 4,503,403 | -0.07(-0.54%) |
Jul 08, 2010 | 11.97 | 12.14 | 11.90 | 12.12 | 7,857,375 | +0.20(+1.65%) |
Jul 07, 2010 | 11.71 | 11.94 | 11.67 | 11.92 | 5,423,107 | +0.20(+1.68%) |
Jul 06, 2010 | 11.78 | 11.82 | 11.65 | 11.72 | 5,612 | +0.05(+0.43%) |
Jul 02, 2010 | 11.67 | 11.77 | 11.62 | 11.67 | 6,221,128 | -0.06(-0.47%) |
Jul 01, 2010 | 11.76 | 11.77 | 11.60 | 11.73 | 10,361,499 | -0.03(-0.21%) |
Jun 30, 2010 | 11.90 | 11.95 | 11.73 | 11.75 | 4,041 | -0.15(-1.23%) |
Jun 29, 2010 | 11.90 | 12.09 | 11.87 | 11.90 | 793 | -0.16(-1.30%) |
Jun 25, 2010 | 12.06 | 12.21 | 12.02 | 12.06 | 10,982,115 | -0.15(-1.20%) |
Jun 24, 2010 | 12.10 | 12.41 | 12.00 | 12.20 | 11,715,801 | -0.24(-1.94%) |
Jun 23, 2010 | 12.43 | 12.54 | 12.38 | 12.45 | 9,497,132 | +0.00(+0.00%) |
Jun 22, 2010 | 12.60 | 12.69 | 12.42 | 12.45 | 7,010,205 | -0.13(-1.00%) |
Jun 21, 2010 | 12.67 | 12.73 | 12.53 | 12.57 | 6,905,604 | -0.02(-0.12%) |
Jun 18, 2010 | 12.59 | 12.68 | 12.58 | 12.59 | 11,127,426 | -0.13(-1.03%) |
Jun 17, 2010 | 12.69 | 12.81 | 12.67 | 12.72 | 11,715,807 | +0.06(+0.48%) |
Jun 16, 2010 | 12.59 | 12.70 | 12.57 | 12.66 | 5,765,070 | +0.01(+0.08%) |
Jun 15, 2010 | 12.57 | 12.66 | 12.55 | 12.65 | 5,162,176 | +0.09(+0.72%) |
Jun 14, 2010 | 12.60 | 12.69 | 12.55 | 12.56 | 6,241,187 | +0.02(+0.12%) |
Jun 11, 2010 | 12.51 | 12.55 | 12.36 | 12.54 | 6,168,439 | -0.04(-0.32%) |
Jun 10, 2010 | 12.45 | 12.62 | 12.45 | 12.58 | 7,486,834 | +0.24(+1.96%) |
Jun 09, 2010 | 12.39 | 12.58 | 12.30 | 12.34 | 11,777,894 | +0.02(+0.16%) |
Jun 08, 2010 | 12.08 | 12.34 | 12.08 | 12.32 | 9,968,603 | +0.22(+1.83%) |
Jun 07, 2010 | 12.19 | 12.34 | 12.10 | 12.10 | 8,399,605 | -0.11(-0.87%) |
Jun 04, 2010 | 12.20 | 12.34 | 12.19 | 12.20 | 8,566,992 | -0.27(-2.18%) |
Jun 03, 2010 | 12.44 | 12.52 | 12.40 | 12.48 | 6,624,876 | +0.10(+0.77%) |
Jun 02, 2010 | 12.17 | 12.38 | 12.15 | 12.38 | 5,813,753 | +0.27(+2.25%) |
Jun 01, 2010 | 12.09 | 12.30 | 12.02 | 12.11 | 6,098,660 | -0.08(-0.66%) |
May 28, 2010 | 12.19 | 12.29 | 12.16 | 12.19 | 5,027,908 | -0.06(-0.45%) |
May 27, 2010 | 12.16 | 12.24 | 12.09 | 12.24 | 6,132,681 | +0.22(+1.80%) |
May 26, 2010 | 12.19 | 12.24 | 12.00 | 12.03 | 8,547,002 | -0.12(-1.00%) |
May 25, 2010 | 12.10 | 12.17 | 11.94 | 12.15 | 13,108,443 | -0.17(-1.39%) |
May 24, 2010 | 12.46 | 12.48 | 12.20 | 12.32 | 10,160,337 | -0.16(-1.29%) |
May 21, 2010 | 12.10 | 12.48 | 12.05 | 12.48 | 15,308,642 | +0.18(+1.47%) |
May 20, 2010 | 12.34 | 12.44 | 12.30 | 12.30 | 19,164,696 | -0.22(-1.73%) |
May 19, 2010 | 12.30 | 12.52 | 12.22 | 12.52 | 14,385,706 | +0.18(+1.43%) |
May 18, 2010 | 12.37 | 12.47 | 12.30 | 12.34 | 2,126,565 | +0.00(+0.00%) |
May 17, 2010 | 12.30 | 12.37 | 12.23 | 12.34 | 8,310,203 | +0.06(+0.45%) |
May 14, 2010 | 12.28 | 12.45 | 12.18 | 12.28 | 7,906,378 | -0.18(-1.46%) |
May 13, 2010 | 12.44 | 12.56 | 12.37 | 12.47 | 6,820,429 | +0.18(+1.48%) |
May 12, 2010 | 12.28 | 12.50 | 12.25 | 12.28 | 6,833,029 | +0.01(+0.04%) |
May 11, 2010 | 12.35 | 12.41 | 12.28 | 12.28 | 6,862,167 | +0.00(+0.00%) |
May 10, 2010 | 12.21 | 12.28 | 12.16 | 12.28 | 10,644,763 | +0.39(+3.31%) |
May 07, 2010 | 12.00 | 12.04 | 11.78 | 11.89 | 12,309,030 | -0.11(-0.88%) |
May 06, 2010 | 11.99 | 12.33 | 11.27 | 11.99 | 396 | -0.31(-2.54%) |
May 05, 2010 | 12.37 | 12.45 | 12.29 | 12.30 | 8,692,662 | -0.03(-0.25%) |
May 04, 2010 | 12.38 | 12.45 | 12.27 | 12.33 | 198 | -0.14(-1.09%) |