Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.84 | 12.08 | 11.82 | 12.03 | 653,069 | +0.06(+0.49%) |
Jul 29, 2010 | 11.99 | 12.06 | 11.89 | 11.97 | 342,314 | -0.02(-0.18%) |
Jul 28, 2010 | 12.02 | 12.05 | 11.94 | 11.99 | 401,072 | -0.07(-0.54%) |
Jul 27, 2010 | 12.06 | 12.13 | 12.00 | 12.05 | 533,131 | +0.02(+0.18%) |
Jul 26, 2010 | 12.04 | 12.12 | 11.79 | 12.03 | 1,110,823 | -0.10(-0.84%) |
Jul 23, 2010 | 12.85 | 12.85 | 12.08 | 12.13 | 2,109,993 | -1.01(-7.68%) |
Jul 22, 2010 | 12.98 | 13.29 | 12.97 | 13.14 | 1,167,849 | +0.18(+1.40%) |
Jul 21, 2010 | 12.77 | 12.98 | 12.72 | 12.96 | 1,635,952 | +0.18(+1.42%) |
Jul 20, 2010 | 12.75 | 12.83 | 12.72 | 12.78 | 7,652,585 | -0.04(-0.34%) |
Jul 19, 2010 | 12.64 | 12.91 | 12.59 | 12.83 | 920,829 | +0.20(+1.61%) |
Jul 16, 2010 | 12.77 | 12.84 | 12.58 | 12.62 | 888,685 | -0.22(-1.70%) |
Jul 15, 2010 | 12.93 | 12.99 | 12.69 | 12.84 | 2,354,212 | +0.48(+3.88%) |
Jul 14, 2010 | 12.32 | 12.54 | 12.32 | 12.36 | 407,318 | -0.04(-0.29%) |
Jul 13, 2010 | 12.24 | 12.40 | 12.19 | 12.40 | 489,942 | +0.20(+1.61%) |
Jul 12, 2010 | 12.23 | 12.23 | 12.06 | 12.20 | 304,485 | -0.02(-0.18%) |
Jul 09, 2010 | 12.05 | 12.23 | 12.01 | 12.22 | 356,792 | +0.14(+1.14%) |
Jul 08, 2010 | 12.13 | 12.19 | 11.94 | 12.08 | 399,348 | -0.02(-0.18%) |
Jul 07, 2010 | 11.95 | 12.13 | 11.83 | 12.11 | 252,883 | +0.20(+1.65%) |
Jul 06, 2010 | 12.08 | 12.11 | 11.87 | 11.91 | 1,147,466 | -0.09(-0.79%) |
Jul 02, 2010 | 12.00 | 12.08 | 11.95 | 12.00 | 334,251 | +0.03(+0.24%) |
Jul 01, 2010 | 12.04 | 12.09 | 11.79 | 11.97 | 453,374 | -0.09(-0.72%) |
Jun 30, 2010 | 12.19 | 12.27 | 12.05 | 12.06 | 370,310 | -0.15(-1.25%) |
Jun 29, 2010 | 12.42 | 12.51 | 12.21 | 12.21 | 379,042 | -0.32(-2.55%) |
Jun 25, 2010 | 12.27 | 12.61 | 12.25 | 12.53 | 1,121,388 | +0.28(+2.25%) |
Jun 24, 2010 | 12.40 | 12.45 | 12.24 | 12.26 | 454,520 | -0.13(-1.06%) |
Jun 23, 2010 | 12.44 | 12.52 | 12.39 | 12.39 | 178,259 | -0.03(-0.23%) |
Jun 22, 2010 | 12.61 | 12.66 | 12.38 | 12.42 | 264,135 | -0.24(-1.89%) |
Jun 21, 2010 | 12.76 | 12.79 | 12.64 | 12.66 | 208,468 | -0.03(-0.23%) |
Jun 18, 2010 | 12.78 | 12.78 | 12.66 | 12.69 | 273,120 | -0.12(-0.96%) |
Jun 17, 2010 | 12.81 | 12.88 | 12.71 | 12.81 | 236,696 | +0.02(+0.17%) |
Jun 16, 2010 | 12.54 | 12.97 | 12.54 | 12.79 | 569,985 | +0.15(+1.15%) |
Jun 15, 2010 | 12.59 | 12.67 | 12.43 | 12.64 | 1,055,602 | +0.10(+0.81%) |
Jun 14, 2010 | 12.72 | 12.79 | 12.51 | 12.54 | 604,072 | -0.06(-0.46%) |
Jun 11, 2010 | 12.39 | 12.61 | 12.30 | 12.60 | 499,380 | +0.12(+0.93%) |
Jun 10, 2010 | 12.37 | 12.48 | 12.31 | 12.48 | 281,628 | +0.20(+1.66%) |
Jun 09, 2010 | 12.49 | 12.61 | 12.25 | 12.28 | 431,572 | -0.15(-1.23%) |
Jun 08, 2010 | 12.16 | 12.48 | 11.98 | 12.43 | 681,495 | +0.30(+2.45%) |
Jun 07, 2010 | 12.52 | 12.53 | 12.10 | 12.13 | 473,904 | -0.30(-2.40%) |
Jun 04, 2010 | 12.57 | 12.64 | 12.42 | 12.43 | 851,426 | -0.25(-1.95%) |
Jun 03, 2010 | 12.33 | 12.69 | 12.33 | 12.68 | 888,958 | +0.35(+2.83%) |
Jun 02, 2010 | 12.11 | 12.34 | 12.08 | 12.33 | 434,930 | +0.24(+1.98%) |
Jun 01, 2010 | 12.10 | 12.32 | 11.95 | 12.09 | 539,710 | -0.09(-0.77%) |
May 28, 2010 | 12.22 | 12.50 | 12.14 | 12.19 | 437,974 | -0.04(-0.30%) |
May 27, 2010 | 12.07 | 12.23 | 12.03 | 12.22 | 319,867 | +0.29(+2.44%) |
May 26, 2010 | 11.95 | 12.23 | 11.92 | 11.93 | 601,951 | -0.01(-0.12%) |
May 25, 2010 | 11.75 | 12.00 | 11.68 | 11.95 | 749,931 | +0.07(+0.61%) |
May 24, 2010 | 11.95 | 12.05 | 11.85 | 11.87 | 590,147 | -0.04(-0.30%) |
May 21, 2010 | 11.88 | 12.06 | 11.79 | 11.91 | 583,959 | -0.01(-0.06%) |
May 20, 2010 | 11.95 | 12.27 | 11.92 | 11.92 | 614,940 | -0.40(-3.24%) |
May 19, 2010 | 12.27 | 12.38 | 12.16 | 12.32 | 526,494 | +0.06(+0.47%) |
May 18, 2010 | 12.67 | 12.67 | 12.26 | 12.26 | 648,074 | -0.33(-2.65%) |
May 17, 2010 | 12.78 | 12.79 | 12.54 | 12.59 | 519,518 | -0.10(-0.80%) |
May 14, 2010 | 12.64 | 12.83 | 12.57 | 12.69 | 572,222 | +0.01(+0.06%) |
May 13, 2010 | 12.53 | 12.79 | 12.51 | 12.69 | 666,943 | +0.16(+1.28%) |
May 12, 2010 | 12.35 | 12.56 | 12.21 | 12.53 | 607,153 | +0.24(+1.95%) |
May 11, 2010 | 12.32 | 12.40 | 12.23 | 12.29 | 348,466 | -0.04(-0.29%) |
May 10, 2010 | 12.23 | 12.48 | 12.09 | 12.32 | 701,288 | +0.16(+1.31%) |
May 07, 2010 | 12.45 | 12.52 | 12.13 | 12.16 | 1,365,906 | -0.30(-2.39%) |
May 06, 2010 | 12.17 | 12.61 | 12.00 | 12.46 | 1,296,291 | +0.30(+2.45%) |
May 05, 2010 | 12.28 | 12.40 | 12.14 | 12.16 | 354,685 | -0.11(-0.89%) |
May 04, 2010 | 12.46 | 12.46 | 12.25 | 12.27 | 383,103 | -0.26(-2.09%) |