Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.41 | 12.50 | 12.27 | 12.41 | 4,260,488 | -0.04(-0.35%) |
Jul 29, 2010 | 12.61 | 12.66 | 12.40 | 12.45 | 6,395,371 | -0.28(-2.23%) |
Jul 28, 2010 | 12.74 | 12.74 | 12.50 | 12.74 | 15,086 | +0.00(+0.00%) |
Jul 27, 2010 | 12.74 | 12.83 | 12.68 | 12.74 | 11,340 | -0.01(-0.10%) |
Jul 26, 2010 | 12.54 | 12.76 | 12.54 | 12.75 | 5,792,814 | +0.20(+1.56%) |
Jul 23, 2010 | 12.37 | 12.57 | 12.31 | 12.56 | 6,636,551 | +0.14(+1.12%) |
Jul 22, 2010 | 12.26 | 12.43 | 12.25 | 12.42 | 6,523,154 | +0.26(+2.13%) |
Jul 21, 2010 | 12.64 | 12.64 | 12.14 | 12.16 | 7,895,268 | -0.34(-2.73%) |
Jul 20, 2010 | 12.50 | 12.52 | 12.20 | 12.50 | 8,486,775 | +0.08(+0.66%) |
Jul 19, 2010 | 12.42 | 12.49 | 12.32 | 12.42 | 5,524,948 | +0.04(+0.31%) |
Jul 16, 2010 | 12.38 | 12.65 | 12.36 | 12.38 | 10,545,742 | -0.30(-2.39%) |
Jul 15, 2010 | 12.71 | 12.73 | 12.49 | 12.68 | 12,321,501 | -0.03(-0.20%) |
Jul 14, 2010 | 12.33 | 12.86 | 12.33 | 12.71 | 13,766,364 | +0.17(+1.36%) |
Jul 13, 2010 | 12.63 | 12.64 | 12.49 | 12.54 | 6,933,173 | +0.02(+0.15%) |
Jul 12, 2010 | 12.59 | 12.60 | 12.44 | 12.52 | 3,616,102 | -0.09(-0.75%) |
Jul 09, 2010 | 12.61 | 12.69 | 12.42 | 12.61 | 6,538,907 | +0.18(+1.42%) |
Jul 08, 2010 | 12.32 | 12.47 | 12.20 | 12.44 | 6,437,143 | +0.20(+1.60%) |
Jul 07, 2010 | 11.90 | 12.26 | 11.84 | 12.24 | 6,964,439 | +0.40(+3.42%) |
Jul 06, 2010 | 11.84 | 12.13 | 11.73 | 11.84 | 9,669 | +0.07(+0.59%) |
Jul 02, 2010 | 11.77 | 11.90 | 11.66 | 11.77 | 4,279,544 | -0.02(-0.16%) |
Jul 01, 2010 | 11.85 | 11.89 | 11.63 | 11.78 | 8,174,573 | -0.04(-0.37%) |
Jun 30, 2010 | 11.95 | 12.03 | 11.81 | 11.83 | 6,790 | -0.12(-1.01%) |
Jun 29, 2010 | 11.95 | 12.20 | 11.88 | 11.95 | 6,159 | -0.37(-2.98%) |
Jun 25, 2010 | 12.32 | 12.32 | 12.08 | 12.32 | 9,286,354 | +0.20(+1.62%) |
Jun 24, 2010 | 12.18 | 12.32 | 12.09 | 12.12 | 5,745,163 | -0.14(-1.13%) |
Jun 23, 2010 | 12.32 | 12.33 | 12.17 | 12.26 | 6,185,853 | -0.06(-0.51%) |
Jun 22, 2010 | 12.48 | 12.61 | 12.29 | 12.32 | 8,525,344 | -0.17(-1.37%) |
Jun 21, 2010 | 12.86 | 12.95 | 12.42 | 12.49 | 6,552,463 | -0.24(-1.89%) |
Jun 18, 2010 | 12.73 | 12.80 | 12.68 | 12.73 | 5,757,744 | +0.05(+0.40%) |
Jun 17, 2010 | 12.49 | 12.69 | 12.49 | 12.68 | 7,023,867 | +0.15(+1.21%) |
Jun 16, 2010 | 12.55 | 12.57 | 12.45 | 12.53 | 6,842,648 | -0.08(-0.60%) |
Jun 15, 2010 | 12.43 | 12.62 | 12.32 | 12.61 | 6,885,334 | +0.32(+2.62%) |
Jun 14, 2010 | 12.46 | 12.48 | 12.28 | 12.28 | 5,829,450 | -0.10(-0.82%) |
Jun 11, 2010 | 12.21 | 12.40 | 12.15 | 12.38 | 4,382,050 | +0.05(+0.41%) |
Jun 10, 2010 | 12.09 | 12.35 | 12.06 | 12.33 | 7,385,158 | +0.38(+3.17%) |
Jun 09, 2010 | 12.21 | 12.23 | 11.93 | 11.96 | 7,591,396 | -0.16(-1.36%) |
Jun 08, 2010 | 11.95 | 12.15 | 11.80 | 12.12 | 9,362,761 | +0.23(+1.97%) |
Jun 07, 2010 | 12.01 | 12.11 | 11.89 | 11.89 | 6,480,573 | -0.09(-0.79%) |
Jun 04, 2010 | 11.98 | 12.27 | 11.93 | 11.98 | 8,775,588 | -0.42(-3.41%) |
Jun 03, 2010 | 12.42 | 12.47 | 12.28 | 12.40 | 4,467,540 | +0.01(+0.05%) |
Jun 02, 2010 | 12.13 | 12.40 | 12.03 | 12.40 | 133,220 | +0.36(+2.99%) |
Jun 01, 2010 | 12.28 | 12.37 | 12.03 | 12.04 | 6,508,363 | -0.34(-2.76%) |
May 28, 2010 | 12.38 | 12.57 | 12.30 | 12.38 | 7,270,367 | -0.17(-1.36%) |
May 27, 2010 | 12.33 | 12.56 | 12.27 | 12.55 | 8,957,353 | +0.40(+3.28%) |
May 26, 2010 | 12.42 | 12.42 | 12.13 | 12.15 | 7,163,902 | -0.21(-1.69%) |
May 25, 2010 | 12.04 | 12.36 | 12.00 | 12.36 | 8,374,540 | +0.07(+0.57%) |
May 24, 2010 | 12.53 | 12.54 | 12.29 | 12.29 | 6,402,099 | -0.23(-1.82%) |
May 21, 2010 | 12.11 | 12.52 | 11.94 | 12.52 | 12,884,600 | +0.28(+2.32%) |
May 20, 2010 | 12.30 | 12.52 | 12.23 | 12.23 | 10,065,158 | -0.58(-4.54%) |
May 19, 2010 | 12.80 | 13.02 | 12.61 | 12.81 | 8,093,160 | -0.04(-0.34%) |
May 18, 2010 | 13.08 | 13.15 | 12.81 | 12.86 | 324,900 | -0.15(-1.12%) |
May 17, 2010 | 12.83 | 13.01 | 12.76 | 13.00 | 11,866,177 | +0.18(+1.38%) |
May 14, 2010 | 12.83 | 12.99 | 12.75 | 12.83 | 8,830,690 | -0.19(-1.46%) |
May 13, 2010 | 13.07 | 13.19 | 12.99 | 13.02 | 6,571,960 | -0.09(-0.72%) |
May 12, 2010 | 12.92 | 13.12 | 12.81 | 13.11 | 5,760,851 | +0.26(+2.02%) |
May 11, 2010 | 12.92 | 13.04 | 12.81 | 12.85 | 7,410,536 | -0.06(-0.49%) |
May 10, 2010 | 12.75 | 12.92 | 12.69 | 12.92 | 9,567,961 | +0.56(+4.55%) |
May 07, 2010 | 12.46 | 12.69 | 12.25 | 12.35 | 11,841,817 | -0.27(-2.10%) |
May 06, 2010 | 12.62 | 12.93 | 12.12 | 12.62 | 158 | -0.08(-0.60%) |
May 05, 2010 | 12.76 | 12.93 | 12.69 | 12.69 | 7,323,671 | +0.06(+0.50%) |
May 04, 2010 | 12.75 | 12.77 | 12.51 | 12.63 | 7,486,404 | -0.25(-1.96%) |