Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.81 | 12.83 | 12.56 | 12.81 | 6,743,356 | +0.02(+0.13%) |
Jul 29, 2010 | 12.89 | 12.95 | 12.61 | 12.79 | 4,909,918 | -0.05(-0.39%) |
Jul 28, 2010 | 12.92 | 13.02 | 12.74 | 12.84 | 5,041,218 | -0.13(-1.02%) |
Jul 27, 2010 | 13.24 | 13.26 | 12.84 | 12.97 | 7,160,700 | -0.25(-1.86%) |
Jul 26, 2010 | 12.92 | 13.26 | 12.85 | 13.22 | 7,696,545 | +0.34(+2.63%) |
Jul 23, 2010 | 12.75 | 13.04 | 12.75 | 12.88 | 10,808,261 | +0.22(+1.76%) |
Jul 22, 2010 | 12.63 | 12.83 | 12.29 | 12.66 | 1,238 | +0.72(+6.00%) |
Jul 21, 2010 | 12.18 | 12.21 | 11.91 | 11.94 | 6,676,195 | -0.17(-1.39%) |
Jul 20, 2010 | 12.11 | 12.11 | 11.55 | 12.11 | 5,308,326 | +0.36(+3.04%) |
Jul 19, 2010 | 11.82 | 11.92 | 11.64 | 11.75 | 4,187,828 | -0.01(-0.11%) |
Jul 16, 2010 | 11.76 | 12.24 | 11.73 | 11.76 | 6,607,913 | -0.42(-3.42%) |
Jul 15, 2010 | 12.28 | 12.34 | 12.09 | 12.18 | 6,834,248 | -0.11(-0.93%) |
Jul 14, 2010 | 12.23 | 12.31 | 12.10 | 12.29 | 6,214,467 | -0.00(-0.04%) |
Jul 13, 2010 | 12.19 | 12.36 | 12.12 | 12.30 | 4,265,675 | +0.29(+2.45%) |
Jul 12, 2010 | 12.03 | 12.16 | 11.93 | 12.01 | 5,619,130 | -0.09(-0.71%) |
Jul 09, 2010 | 12.09 | 12.12 | 11.92 | 12.09 | 4,931,599 | +0.10(+0.85%) |
Jul 08, 2010 | 11.77 | 12.02 | 11.77 | 11.99 | 6,801,795 | +0.28(+2.37%) |
Jul 07, 2010 | 11.29 | 11.73 | 11.26 | 11.71 | 5,801,998 | +0.43(+3.78%) |
Jul 06, 2010 | 11.51 | 11.60 | 11.18 | 11.29 | 5,087,937 | -0.11(-1.01%) |
Jul 02, 2010 | 11.40 | 11.64 | 11.35 | 11.40 | 4,626,692 | -0.15(-1.26%) |
Jul 01, 2010 | 11.47 | 11.65 | 11.28 | 11.55 | 6,619,373 | +0.05(+0.48%) |
Jun 30, 2010 | 11.62 | 11.73 | 11.47 | 11.49 | 7,754,699 | -0.17(-1.47%) |
Jun 29, 2010 | 11.95 | 11.95 | 11.57 | 11.66 | 9,600,378 | -0.50(-4.10%) |
Jun 25, 2010 | 12.16 | 12.18 | 11.96 | 12.16 | 9,076,711 | +0.10(+0.82%) |
Jun 24, 2010 | 12.23 | 12.23 | 11.99 | 12.06 | 7,195,519 | -0.21(-1.72%) |
Jun 23, 2010 | 12.32 | 12.36 | 12.13 | 12.27 | 6,797,230 | -0.05(-0.45%) |
Jun 22, 2010 | 12.74 | 12.85 | 12.31 | 12.33 | 5,358,464 | -0.36(-2.80%) |
Jun 21, 2010 | 12.92 | 12.94 | 12.61 | 12.68 | 5,991,563 | -0.10(-0.74%) |
Jun 18, 2010 | 12.78 | 12.87 | 12.65 | 12.78 | 6,014,811 | +0.09(+0.71%) |
Jun 17, 2010 | 12.82 | 12.85 | 12.59 | 12.69 | 8,707,046 | -0.11(-0.82%) |
Jun 16, 2010 | 12.87 | 12.91 | 12.69 | 12.79 | 6,803,511 | -0.13(-0.97%) |
Jun 15, 2010 | 12.67 | 12.94 | 12.60 | 12.92 | 5,022,609 | +0.31(+2.48%) |
Jun 14, 2010 | 12.64 | 12.76 | 12.56 | 12.61 | 4,427,668 | +0.05(+0.41%) |
Jun 11, 2010 | 12.43 | 12.64 | 12.41 | 12.55 | 6,013,665 | +0.04(+0.31%) |
Jun 10, 2010 | 12.30 | 12.53 | 12.23 | 12.52 | 4,251,775 | +0.46(+3.84%) |
Jun 09, 2010 | 12.00 | 12.25 | 12.00 | 12.05 | 6,561,695 | +0.12(+1.03%) |
Jun 08, 2010 | 11.83 | 11.94 | 11.65 | 11.93 | 6,275,044 | +0.10(+0.87%) |
Jun 07, 2010 | 12.06 | 12.10 | 11.82 | 11.83 | 6,146,773 | -0.19(-1.57%) |
Jun 04, 2010 | 12.02 | 12.36 | 11.95 | 12.02 | 5,863,975 | -0.50(-3.97%) |
Jun 03, 2010 | 12.50 | 12.59 | 12.41 | 12.51 | 4,432,658 | +0.02(+0.14%) |
Jun 02, 2010 | 12.18 | 12.49 | 12.06 | 12.49 | 6,905,884 | +0.35(+2.86%) |
Jun 01, 2010 | 12.30 | 12.47 | 12.14 | 12.15 | 5,103,406 | -0.24(-1.97%) |
May 28, 2010 | 12.39 | 12.57 | 12.31 | 12.39 | 6,086,609 | -0.08(-0.62%) |
May 27, 2010 | 12.41 | 12.47 | 12.30 | 12.47 | 11,797,490 | +0.28(+2.29%) |
May 26, 2010 | 12.45 | 12.49 | 12.16 | 12.19 | 10,500,253 | -0.15(-1.23%) |
May 25, 2010 | 12.16 | 12.37 | 12.00 | 12.34 | 13,315,330 | -0.05(-0.40%) |
May 24, 2010 | 12.48 | 12.57 | 12.37 | 12.39 | 3,428,974 | -0.09(-0.69%) |
May 21, 2010 | 12.12 | 12.63 | 12.02 | 12.48 | 6,401,455 | +0.16(+1.30%) |
May 20, 2010 | 12.28 | 12.58 | 12.22 | 12.32 | 624 | -0.49(-3.85%) |
May 19, 2010 | 12.86 | 12.95 | 12.62 | 12.81 | 6,968,228 | -0.12(-0.97%) |
May 18, 2010 | 13.19 | 13.31 | 12.93 | 12.94 | 147,322 | -0.12(-0.92%) |
May 17, 2010 | 13.12 | 13.13 | 12.77 | 13.06 | 5,136,804 | -0.05(-0.39%) |
May 14, 2010 | 13.11 | 13.32 | 13.00 | 13.11 | 5,828,607 | -0.24(-1.82%) |
May 13, 2010 | 13.57 | 13.60 | 13.32 | 13.35 | 4,721,760 | -0.19(-1.38%) |
May 12, 2010 | 13.36 | 13.60 | 13.34 | 13.54 | 4,943,405 | +0.18(+1.38%) |
May 11, 2010 | 13.50 | 13.57 | 13.33 | 13.35 | 6,232,165 | +0.04(+0.30%) |
May 10, 2010 | 13.20 | 13.31 | 13.15 | 13.31 | 6,596,850 | +0.68(+5.35%) |
May 07, 2010 | 12.82 | 12.99 | 12.48 | 12.64 | 8,426,602 | -0.25(-1.98%) |
May 06, 2010 | 13.30 | 13.38 | 12.11 | 12.89 | 8,572,214 | -0.41(-3.05%) |
May 05, 2010 | 13.35 | 13.51 | 13.29 | 13.30 | 7,834,696 | -0.16(-1.18%) |
May 04, 2010 | 13.60 | 13.68 | 13.42 | 13.46 | 5,773,505 | -0.33(-2.42%) |