Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.24 | 12.25 | 11.83 | 12.05 | 8,352 | -0.20(-1.63%) |
Jul 29, 2010 | 12.10 | 12.25 | 12.10 | 12.25 | 3,477 | +0.26(+2.17%) |
Jul 28, 2010 | 11.99 | 11.99 | 11.99 | 11.99 | 100 | -0.06(-0.50%) |
Jul 27, 2010 | 12.04 | 12.05 | 12.02 | 12.05 | 3,950 | +0.01(+0.08%) |
Jul 26, 2010 | 11.99 | 12.04 | 11.99 | 12.04 | 400 | -0.16(-1.31%) |
Jul 23, 2010 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Jul 22, 2010 | 11.80 | 12.20 | 11.80 | 12.20 | 2,300 | +0.19(+1.58%) |
Jul 21, 2010 | 12.01 | 12.01 | 12.01 | 12.01 | 300 | -0.23(-1.88%) |
Jul 20, 2010 | 11.81 | 12.24 | 11.81 | 12.24 | 500 | -0.01(-0.08%) |
Jul 19, 2010 | 11.74 | 12.25 | 11.74 | 12.25 | 2,030 | +0.54(+4.61%) |
Jul 16, 2010 | 11.98 | 12.34 | 11.70 | 11.71 | 4,451 | +0.01(+0.09%) |
Jul 15, 2010 | 11.63 | 11.70 | 11.60 | 11.70 | 2,135 | +0.00(+0.00%) |
Jul 14, 2010 | 12.04 | 12.05 | 11.55 | 11.70 | 2,224 | -0.40(-3.31%) |
Jul 13, 2010 | 11.90 | 12.10 | 11.79 | 12.10 | 1,550 | -0.09(-0.74%) |
Jul 12, 2010 | 12.24 | 12.25 | 11.95 | 12.19 | 34,450 | +0.12(+0.99%) |
Jul 09, 2010 | 12.61 | 12.61 | 12.07 | 12.07 | 4,015 | -0.17(-1.39%) |
Jul 08, 2010 | 11.98 | 12.24 | 11.60 | 12.24 | 4,249 | +0.39(+3.29%) |
Jul 07, 2010 | 11.54 | 11.85 | 11.43 | 11.85 | 9,700 | +0.31(+2.69%) |
Jul 06, 2010 | 11.44 | 11.54 | 11.40 | 11.54 | 15,974 | -0.86(-6.94%) |
Jul 02, 2010 | 12.60 | 12.60 | 12.40 | 12.40 | 3,087 | -0.70(-5.34%) |
Jun 30, 2010 | 13.10 | 13.10 | 12.56 | 13.10 | 12,046 | -0.02(-0.15%) |
Jun 29, 2010 | 12.87 | 13.15 | 12.82 | 13.12 | 37,007 | +0.12(+0.92%) |
Jun 25, 2010 | 13.12 | 13.12 | 12.99 | 13.00 | 6,112 | -0.25(-1.89%) |
Jun 24, 2010 | 13.25 | 13.25 | 13.25 | 13.25 | 750 | +0.24(+1.84%) |
Jun 23, 2010 | 13.01 | 13.01 | 13.01 | 13.01 | 350 | -0.14(-1.06%) |
Jun 22, 2010 | 13.00 | 13.15 | 13.00 | 13.15 | 1,678 | +0.35(+2.73%) |
Jun 21, 2010 | 12.79 | 12.80 | 12.78 | 12.80 | 2,429 | +0.02(+0.16%) |
Jun 18, 2010 | 12.79 | 12.79 | 12.39 | 12.78 | 3,948 | +0.03(+0.24%) |
Jun 17, 2010 | 12.66 | 12.76 | 12.42 | 12.75 | 12,718 | +0.00(+0.00%) |
Jun 16, 2010 | 12.79 | 12.80 | 12.56 | 12.75 | 7,223 | +0.00(+0.00%) |
Jun 15, 2010 | 12.64 | 12.75 | 12.60 | 12.75 | 2,675 | +0.14(+1.11%) |
Jun 14, 2010 | 12.95 | 12.95 | 12.61 | 12.61 | 2,350 | -0.34(-2.63%) |
Jun 11, 2010 | 12.95 | 12.95 | 12.95 | 12.95 | 190 | -0.24(-1.82%) |
Jun 10, 2010 | 13.49 | 13.50 | 12.76 | 13.19 | 1,983 | -0.08(-0.60%) |
Jun 09, 2010 | 13.42 | 13.43 | 13.27 | 13.27 | 2,185 | -0.22(-1.63%) |
Jun 08, 2010 | 13.50 | 13.50 | 13.33 | 13.49 | 1,700 | -0.01(-0.07%) |
Jun 07, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | -0.26(-1.89%) |
Jun 04, 2010 | 13.90 | 13.90 | 13.27 | 13.76 | 6,072 | -0.14(-1.01%) |
Jun 03, 2010 | 13.61 | 14.24 | 13.61 | 13.90 | 9,075 | -0.30(-2.11%) |
Jun 02, 2010 | 14.09 | 14.20 | 13.75 | 14.20 | 6,900 | +0.26(+1.87%) |
Jun 01, 2010 | 13.94 | 14.00 | 13.94 | 13.94 | 6,963 | +0.19(+1.38%) |
May 31, 2010 | 14.00 | 14.00 | 13.75 | 13.75 | 575 | -0.45(-3.17%) |
May 28, 2010 | 13.79 | 14.21 | 13.75 | 14.20 | 2,600 | -0.01(-0.07%) |
May 27, 2010 | 13.44 | 14.21 | 13.44 | 14.21 | 6,300 | +0.66(+4.87%) |
May 26, 2010 | 13.59 | 13.79 | 13.55 | 13.55 | 60,296 | -0.05(-0.37%) |
May 25, 2010 | 13.00 | 13.60 | 13.00 | 13.60 | 13,107 | +0.00(+0.00%) |
May 21, 2010 | 13.50 | 13.60 | 12.52 | 13.60 | 14,485 | -0.15(-1.09%) |
May 20, 2010 | 13.75 | 13.91 | 13.50 | 13.75 | 29,291 | -0.12(-0.87%) |
May 19, 2010 | 14.29 | 14.29 | 13.87 | 13.87 | 68,681 | -0.48(-3.34%) |
May 18, 2010 | 13.86 | 14.36 | 13.86 | 14.35 | 12,151 | +0.08(+0.56%) |
May 17, 2010 | 13.82 | 14.27 | 13.81 | 14.27 | 6,319 | +0.28(+2.00%) |
May 14, 2010 | 14.27 | 14.27 | 13.99 | 13.99 | 538 | -0.28(-1.96%) |
May 13, 2010 | 14.20 | 14.27 | 13.78 | 14.27 | 8,062 | +0.22(+1.57%) |
May 12, 2010 | 13.77 | 14.05 | 13.77 | 14.05 | 3,282 | +0.15(+1.08%) |
May 11, 2010 | 14.09 | 13.90 | 13.90 | 13.90 | 3,186 | -0.11(-0.79%) |
May 10, 2010 | 13.76 | 14.01 | 13.80 | 14.01 | 11,777 | +0.31(+2.26%) |
May 07, 2010 | 12.64 | 13.70 | 12.64 | 13.70 | 38,441 | +0.21(+1.56%) |
May 06, 2010 | 12.90 | 13.50 | 12.90 | 13.49 | 24,624 | +0.49(+3.77%) |
May 05, 2010 | 13.12 | 13.19 | 12.95 | 13.00 | 4,686 | -0.12(-0.91%) |
May 04, 2010 | 12.82 | 13.14 | 12.47 | 13.12 | 12,035 | -0.03(-0.23%) |