Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.27 | 12.48 | 11.68 | 12.27 | 1,011,066 | +0.06(+0.47%) |
Jul 29, 2010 | 12.86 | 12.86 | 12.16 | 12.21 | 773,315 | -0.28(-2.22%) |
Jul 28, 2010 | 12.89 | 12.89 | 12.43 | 12.49 | 445,885 | -0.40(-3.10%) |
Jul 27, 2010 | 12.99 | 13.03 | 12.77 | 12.89 | 303,935 | -0.14(-1.06%) |
Jul 26, 2010 | 12.95 | 13.12 | 12.78 | 13.03 | 220,841 | +0.11(+0.82%) |
Jul 23, 2010 | 12.54 | 12.95 | 12.49 | 12.92 | 694,960 | +0.33(+2.65%) |
Jul 22, 2010 | 12.49 | 12.68 | 12.47 | 12.59 | 592,966 | +0.24(+1.98%) |
Jul 21, 2010 | 12.60 | 12.64 | 12.21 | 12.34 | 948,663 | -0.11(-0.85%) |
Jul 20, 2010 | 12.24 | 12.46 | 12.06 | 12.45 | 495,340 | +0.12(+0.99%) |
Jul 19, 2010 | 12.44 | 12.55 | 12.24 | 12.33 | 607,512 | -0.11(-0.85%) |
Jul 16, 2010 | 12.43 | 12.69 | 12.38 | 12.43 | 648,626 | -0.29(-2.30%) |
Jul 15, 2010 | 12.68 | 12.76 | 12.51 | 12.73 | 545,478 | +0.04(+0.32%) |
Jul 14, 2010 | 12.62 | 12.83 | 12.60 | 12.68 | 1,302,978 | -0.02(-0.13%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.68 | 12.70 | 630,139 | -0.01(-0.06%) |
Jul 12, 2010 | 12.62 | 12.72 | 12.54 | 12.71 | 521,405 | +0.07(+0.58%) |
Jul 09, 2010 | 12.64 | 12.73 | 12.37 | 12.64 | 797,678 | +0.17(+1.37%) |
Jul 08, 2010 | 12.74 | 12.78 | 12.40 | 12.46 | 2,349,846 | -0.15(-1.23%) |
Jul 07, 2010 | 12.34 | 12.65 | 12.29 | 12.62 | 978,657 | +0.27(+2.18%) |
Jul 06, 2010 | 12.67 | 12.77 | 12.30 | 12.35 | 650,760 | -0.28(-2.19%) |
Jul 02, 2010 | 12.63 | 12.72 | 12.60 | 12.63 | 711,535 | -0.03(-0.26%) |
Jul 01, 2010 | 12.63 | 12.73 | 12.58 | 12.66 | 1,623,725 | +0.02(+0.13%) |
Jun 30, 2010 | 12.74 | 12.85 | 12.60 | 12.64 | 259 | -0.08(-0.64%) |
Jun 29, 2010 | 12.92 | 12.95 | 12.65 | 12.73 | 638,593 | -0.50(-3.76%) |
Jun 25, 2010 | 13.22 | 13.45 | 13.18 | 13.22 | 495,906 | +0.00(+0.00%) |
Jun 24, 2010 | 13.26 | 13.38 | 13.15 | 13.22 | 547,673 | -0.15(-1.10%) |
Jun 23, 2010 | 13.69 | 13.69 | 13.30 | 13.37 | 841,833 | -0.26(-1.91%) |
Jun 22, 2010 | 13.88 | 14.13 | 13.62 | 13.63 | 526,100 | -0.25(-1.82%) |
Jun 21, 2010 | 14.11 | 14.28 | 13.84 | 13.88 | 553,227 | -0.13(-0.93%) |
Jun 18, 2010 | 14.01 | 14.10 | 13.72 | 14.01 | 999,748 | +0.28(+2.02%) |
Jun 17, 2010 | 14.01 | 14.01 | 13.63 | 13.73 | 801,503 | -0.19(-1.35%) |
Jun 16, 2010 | 13.97 | 14.02 | 13.83 | 13.92 | 690,554 | -0.06(-0.41%) |
Jun 15, 2010 | 13.90 | 14.04 | 13.82 | 13.98 | 679,279 | +0.11(+0.82%) |
Jun 14, 2010 | 14.15 | 14.15 | 13.69 | 13.87 | 1,130,182 | -0.19(-1.33%) |
Jun 11, 2010 | 13.95 | 14.21 | 13.86 | 14.05 | 645,231 | +0.05(+0.35%) |
Jun 10, 2010 | 13.89 | 14.00 | 13.76 | 14.00 | 324,661 | +0.36(+2.63%) |
Jun 09, 2010 | 13.52 | 14.09 | 13.47 | 13.65 | 615,980 | +0.19(+1.39%) |
Jun 08, 2010 | 13.38 | 13.46 | 13.18 | 13.46 | 685,753 | +0.07(+0.55%) |
Jun 07, 2010 | 13.75 | 13.84 | 13.36 | 13.38 | 542,805 | -0.37(-2.72%) |
Jun 04, 2010 | 13.76 | 14.25 | 13.74 | 13.76 | 626,279 | -0.41(-2.87%) |
Jun 03, 2010 | 13.99 | 14.25 | 13.99 | 14.17 | 1,086,828 | +0.09(+0.64%) |
Jun 02, 2010 | 13.67 | 14.08 | 13.57 | 14.08 | 682 | +0.41(+2.98%) |
Jun 01, 2010 | 13.60 | 14.01 | 13.54 | 13.67 | 1,091,978 | -0.08(-0.59%) |
May 28, 2010 | 13.75 | 13.87 | 13.30 | 13.75 | 1,087,766 | +0.39(+2.93%) |
May 27, 2010 | 13.17 | 13.38 | 13.14 | 13.36 | 389,799 | +0.42(+3.21%) |
May 26, 2010 | 12.90 | 13.38 | 12.86 | 12.95 | 637,000 | +0.16(+1.27%) |
May 25, 2010 | 12.59 | 12.81 | 12.51 | 12.78 | 699,704 | -0.11(-0.82%) |
May 24, 2010 | 12.99 | 13.12 | 12.88 | 12.89 | 526,770 | -0.07(-0.50%) |
May 21, 2010 | 12.73 | 13.12 | 12.73 | 12.95 | 1,666,759 | +0.13(+1.02%) |
May 20, 2010 | 12.90 | 12.99 | 12.80 | 12.82 | 992,233 | -0.14(-1.07%) |
May 19, 2010 | 13.19 | 13.23 | 12.80 | 12.96 | 850,827 | -0.33(-2.51%) |
May 18, 2010 | 13.24 | 13.49 | 13.24 | 13.30 | 1,181,947 | +0.07(+0.55%) |
May 17, 2010 | 13.34 | 13.38 | 12.95 | 13.22 | 395,133 | -0.07(-0.55%) |
May 14, 2010 | 13.30 | 13.37 | 13.08 | 13.30 | 935,182 | -0.15(-1.09%) |
May 13, 2010 | 13.23 | 13.60 | 13.12 | 13.44 | 891,251 | +0.29(+2.17%) |
May 12, 2010 | 13.20 | 13.25 | 12.98 | 13.16 | 586,390 | +0.11(+0.87%) |
May 11, 2010 | 13.15 | 13.18 | 13.01 | 13.04 | 407,950 | -0.16(-1.23%) |
May 10, 2010 | 13.22 | 13.25 | 13.09 | 13.21 | 1,058,923 | +0.60(+4.78%) |
May 07, 2010 | 12.88 | 12.88 | 12.46 | 12.60 | 2,397,290 | +0.01(+0.06%) |
May 06, 2010 | 12.60 | 13.47 | 0.0081 | 12.60 | 245 | -0.66(-4.97%) |
May 05, 2010 | 13.38 | 13.52 | 13.24 | 13.25 | 859,086 | -0.18(-1.33%) |
May 04, 2010 | 13.68 | 13.68 | 13.36 | 13.43 | 952,144 | -0.32(-2.31%) |