Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.70 | 13.75 | 13.62 | 13.70 | 22,214 | +0.02(+0.15%) |
Jul 29, 2010 | 13.58 | 13.68 | 13.58 | 13.68 | 20,504 | +0.06(+0.44%) |
Jul 28, 2010 | 13.65 | 13.65 | 13.51 | 13.62 | 17,016 | -0.01(-0.07%) |
Jul 27, 2010 | 13.60 | 13.65 | 13.53 | 13.63 | 19,442 | +0.07(+0.52%) |
Jul 26, 2010 | 13.34 | 13.61 | 13.28 | 13.56 | 55,634 | +0.36(+2.73%) |
Jul 23, 2010 | 13.21 | 13.25 | 13.15 | 13.20 | 23,892 | +0.02(+0.15%) |
Jul 22, 2010 | 13.06 | 13.18 | 13.00 | 13.18 | 27,994 | +0.13(+1.00%) |
Jul 21, 2010 | 13.28 | 13.35 | 13.05 | 13.05 | 29,043 | -0.03(-0.23%) |
Jul 20, 2010 | 12.92 | 13.15 | 12.91 | 13.08 | 18,735 | +0.00(+0.00%) |
Jul 19, 2010 | 12.93 | 13.18 | 12.93 | 13.08 | 22,844 | +0.06(+0.46%) |
Jul 16, 2010 | 13.02 | 13.04 | 12.93 | 13.02 | 26,373 | -0.04(-0.31%) |
Jul 15, 2010 | 13.10 | 13.16 | 13.03 | 13.06 | 20,778 | -0.09(-0.69%) |
Jul 14, 2010 | 13.05 | 13.18 | 12.94 | 13.15 | 24,578 | -0.01(-0.08%) |
Jul 13, 2010 | 13.13 | 13.17 | 13.06 | 13.16 | 41,877 | -0.11(-0.83%) |
Jul 12, 2010 | 13.16 | 13.31 | 13.15 | 13.27 | 30,857 | +0.01(+0.08%) |
Jul 09, 2010 | 13.26 | 13.26 | 12.90 | 13.26 | 25,914 | +0.12(+0.91%) |
Jul 08, 2010 | 13.00 | 13.14 | 12.89 | 13.14 | 23,345 | +0.17(+1.31%) |
Jul 07, 2010 | 12.73 | 13.00 | 12.73 | 12.97 | 36,998 | +0.16(+1.25%) |
Jul 06, 2010 | 13.10 | 13.10 | 12.80 | 12.81 | 27,535 | -0.14(-1.08%) |
Jul 02, 2010 | 12.95 | 13.06 | 12.90 | 12.95 | 16,890 | +0.03(+0.23%) |
Jul 01, 2010 | 12.90 | 12.97 | 12.90 | 12.92 | 30,942 | -0.02(-0.15%) |
Jun 30, 2010 | 13.08 | 13.12 | 12.94 | 12.94 | 24,903 | -0.04(-0.31%) |
Jun 29, 2010 | 13.31 | 13.41 | 12.91 | 12.98 | 33,957 | -0.57(-4.21%) |
Jun 25, 2010 | 13.55 | 13.58 | 13.36 | 13.55 | 42,463 | -0.01(-0.07%) |
Jun 24, 2010 | 13.27 | 13.56 | 13.27 | 13.56 | 23,489 | +0.22(+1.65%) |
Jun 23, 2010 | 13.23 | 13.34 | 13.09 | 13.34 | 39,795 | +0.16(+1.21%) |
Jun 22, 2010 | 13.11 | 13.32 | 13.10 | 13.18 | 56,909 | -0.04(-0.30%) |
Jun 21, 2010 | 13.19 | 13.28 | 13.15 | 13.22 | 45,142 | +0.05(+0.38%) |
Jun 18, 2010 | 13.17 | 13.19 | 12.90 | 13.17 | 27,722 | +0.22(+1.70%) |
Jun 17, 2010 | 12.81 | 12.95 | 12.81 | 12.95 | 108,835 | +0.21(+1.65%) |
Jun 16, 2010 | 12.60 | 12.74 | 12.60 | 12.74 | 19,170 | +0.09(+0.71%) |
Jun 15, 2010 | 12.52 | 12.65 | 12.52 | 12.65 | 17,517 | +0.11(+0.88%) |
Jun 14, 2010 | 12.38 | 12.55 | 12.38 | 12.54 | 22,191 | +0.15(+1.21%) |
Jun 11, 2010 | 12.34 | 12.39 | 12.27 | 12.39 | 25,576 | -0.06(-0.48%) |
Jun 10, 2010 | 12.33 | 12.46 | 12.25 | 12.45 | 29,774 | +0.21(+1.72%) |
Jun 09, 2010 | 12.02 | 12.24 | 12.02 | 12.24 | 23,436 | +0.16(+1.32%) |
Jun 08, 2010 | 12.00 | 12.09 | 11.94 | 12.08 | 54,008 | +0.07(+0.58%) |
Jun 07, 2010 | 12.10 | 12.10 | 11.93 | 12.01 | 30,710 | -0.09(-0.74%) |
Jun 04, 2010 | 12.10 | 12.26 | 12.10 | 12.10 | 26,976 | -0.17(-1.39%) |
Jun 03, 2010 | 12.28 | 12.30 | 12.19 | 12.27 | 15,385 | -0.03(-0.24%) |
Jun 02, 2010 | 12.28 | 12.30 | 12.14 | 12.30 | 82,610 | +0.09(+0.74%) |
Jun 01, 2010 | 12.07 | 12.25 | 11.86 | 12.21 | 27,074 | +0.24(+2.01%) |
May 28, 2010 | 11.97 | 12.30 | 11.94 | 11.97 | 50,549 | -0.20(-1.64%) |
May 27, 2010 | 12.20 | 12.23 | 12.05 | 12.17 | 42,264 | +0.18(+1.50%) |
May 26, 2010 | 11.88 | 12.09 | 11.87 | 11.99 | 600 | +0.17(+1.44%) |
May 25, 2010 | 11.88 | 11.88 | 11.30 | 11.82 | 34,308 | -0.19(-1.58%) |
May 24, 2010 | 11.45 | 12.13 | 11.45 | 12.01 | 45,700 | +0.38(+3.30%) |
May 21, 2010 | 11.51 | 11.65 | 10.93 | 11.63 | 67,311 | +0.05(+0.40%) |
May 20, 2010 | 11.70 | 11.91 | 11.32 | 11.58 | 75,060 | -0.45(-3.74%) |
May 19, 2010 | 12.34 | 12.57 | 11.57 | 12.03 | 64,714 | -0.44(-3.53%) |
May 18, 2010 | 12.68 | 12.68 | 12.24 | 12.47 | 63,261 | -0.05(-0.40%) |
May 17, 2010 | 12.73 | 12.81 | 12.40 | 12.52 | 40,129 | -0.21(-1.65%) |
May 14, 2010 | 12.73 | 12.91 | 12.68 | 12.73 | 44,412 | -0.07(-0.55%) |
May 13, 2010 | 12.92 | 12.95 | 12.75 | 12.80 | 36,292 | -0.06(-0.47%) |
May 12, 2010 | 12.62 | 12.90 | 12.48 | 12.86 | 58,672 | +0.28(+2.23%) |
May 11, 2010 | 12.45 | 12.58 | 12.45 | 12.58 | 26,432 | +0.13(+1.04%) |
May 10, 2010 | 12.48 | 12.54 | 12.38 | 12.45 | 65,675 | +0.45(+3.75%) |
May 07, 2010 | 12.01 | 12.14 | 11.76 | 12.00 | 83,862 | +0.15(+1.27%) |
May 06, 2010 | 12.82 | 12.82 | 0.0010 | 11.85 | 191,144 | -0.95(-7.42%) |
May 05, 2010 | 12.86 | 12.99 | 12.80 | 12.80 | 74,252 | -0.35(-2.66%) |
May 04, 2010 | 13.34 | 13.36 | 13.14 | 13.15 | 69,640 | -0.29(-2.16%) |