Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.41 | 12.41 | 12.41 | 0 | +0.02(+0.20%) | |
Jul 29, 2010 | 12.49 | 12.49 | 12.38 | 12.39 | 2,254 | +0.05(+0.39%) |
Jul 28, 2010 | 12.38 | 12.38 | 12.18 | 12.34 | 13,745 | -0.15(-1.21%) |
Jul 27, 2010 | 12.44 | 12.53 | 12.44 | 12.49 | 7,110 | -0.12(-0.92%) |
Jul 26, 2010 | 12.51 | 12.61 | 12.51 | 12.61 | 2,390 | -0.05(-0.37%) |
Jul 23, 2010 | 12.41 | 12.65 | 12.41 | 12.65 | 8,005 | +0.24(+1.95%) |
Jul 22, 2010 | 12.38 | 12.41 | 12.23 | 12.41 | 11,475 | +0.24(+1.96%) |
Jul 21, 2010 | 12.27 | 12.38 | 12.17 | 12.17 | 11,780 | -0.08(-0.64%) |
Jul 20, 2010 | 11.96 | 12.25 | 11.96 | 12.25 | 6,142 | +0.45(+3.84%) |
Jul 19, 2010 | 11.87 | 11.89 | 11.75 | 11.80 | 6,420 | +0.16(+1.41%) |
Jul 16, 2010 | 11.85 | 11.85 | 11.63 | 11.63 | 10,025 | -0.55(-4.49%) |
Jul 15, 2010 | 12.04 | 12.18 | 11.98 | 12.18 | 15,065 | -0.01(-0.08%) |
Jul 14, 2010 | 12.19 | 12.27 | 12.19 | 12.19 | 15,250 | -0.07(-0.58%) |
Jul 13, 2010 | 12.23 | 12.31 | 12.23 | 12.26 | 10,800 | +0.13(+1.07%) |
Jul 12, 2010 | 12.12 | 12.13 | 12.09 | 12.13 | 15,900 | -0.08(-0.64%) |
Jul 09, 2010 | 12.23 | 12.23 | 12.15 | 12.21 | 7,404 | +0.12(+0.98%) |
Jul 08, 2010 | 12.17 | 12.18 | 12.09 | 12.09 | 8,345 | +0.09(+0.71%) |
Jul 07, 2010 | 11.75 | 12.01 | 11.75 | 12.01 | 8,295 | +0.22(+1.86%) |
Jul 06, 2010 | 11.93 | 11.94 | 11.79 | 11.79 | 8,800 | -0.16(-1.35%) |
Jul 02, 2010 | 12.05 | 12.10 | 11.75 | 11.95 | 12,401 | +0.14(+1.20%) |
Jun 30, 2010 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.02%) | |
Jun 29, 2010 | 11.85 | 12.10 | 11.76 | 11.80 | 9,595 | -0.43(-3.54%) |
Jun 25, 2010 | 12.15 | 12.37 | 12.13 | 12.24 | 6,624 | +0.02(+0.17%) |
Jun 24, 2010 | 12.27 | 12.27 | 12.21 | 12.21 | 10,554 | -0.03(-0.20%) |
Jun 23, 2010 | 12.23 | 12.27 | 12.23 | 12.24 | 1,465 | -0.15(-1.18%) |
Jun 22, 2010 | 12.55 | 12.56 | 12.39 | 12.39 | 6,925 | -0.17(-1.32%) |
Jun 21, 2010 | 12.75 | 12.79 | 12.55 | 12.55 | 24,110 | -0.10(-0.76%) |
Jun 18, 2010 | 12.58 | 12.68 | 12.58 | 12.65 | 11,625 | -0.02(-0.14%) |
Jun 17, 2010 | 12.67 | 12.72 | 12.62 | 12.67 | 12,169 | -0.06(-0.51%) |
Jun 16, 2010 | 12.65 | 12.80 | 12.65 | 12.73 | 11,000 | +0.10(+0.77%) |
Jun 15, 2010 | 12.56 | 12.65 | 12.56 | 12.63 | 3,226 | +0.08(+0.67%) |
Jun 14, 2010 | 12.77 | 12.77 | 12.54 | 12.55 | 12,205 | +0.05(+0.39%) |
Jun 11, 2010 | 12.51 | 12.55 | 12.49 | 12.50 | 151,886 | -0.11(-0.89%) |
Jun 10, 2010 | 12.64 | 12.64 | 12.55 | 12.61 | 5,735 | +0.19(+1.55%) |
Jun 09, 2010 | 12.43 | 12.49 | 12.40 | 12.42 | 13,225 | +0.29(+2.36%) |
Jun 08, 2010 | 12.25 | 12.25 | 12.07 | 12.13 | 8,830 | -0.38(-3.07%) |
Jun 07, 2010 | 12.27 | 12.54 | 12.24 | 12.52 | 1,455 | +0.14(+1.14%) |
Jun 04, 2010 | 12.66 | 12.81 | 12.31 | 12.38 | 10,535 | -0.09(-0.75%) |
Jun 03, 2010 | 12.65 | 12.65 | 12.47 | 12.47 | 10,818 | -0.04(-0.35%) |
Jun 02, 2010 | 12.34 | 12.57 | 12.34 | 12.51 | 17,928 | +0.25(+2.08%) |
Jun 01, 2010 | 12.56 | 12.59 | 12.26 | 12.26 | 17,240 | -0.33(-2.59%) |
May 28, 2010 | 12.43 | 12.75 | 12.38 | 12.59 | 18,655 | +0.08(+0.68%) |
May 27, 2010 | 12.12 | 12.50 | 12.10 | 12.50 | 4,110 | +0.61(+5.16%) |
May 26, 2010 | 12.05 | 12.15 | 11.70 | 11.89 | 27,528 | +0.03(+0.29%) |
May 25, 2010 | 11.24 | 11.85 | 11.24 | 11.85 | 12,225 | -0.21(-1.77%) |
May 21, 2010 | 12.07 | 12.07 | 12.07 | 0 | +0.30(+2.57%) | |
May 20, 2010 | 11.59 | 11.79 | 11.59 | 11.76 | 11,390 | -0.34(-2.80%) |
May 19, 2010 | 11.96 | 12.15 | 11.90 | 12.10 | 20,780 | -0.06(-0.50%) |
May 18, 2010 | 12.34 | 12.52 | 12.15 | 12.16 | 25,160 | -0.05(-0.42%) |
May 17, 2010 | 12.68 | 12.68 | 12.12 | 12.22 | 8,935 | -0.50(-3.97%) |
May 14, 2010 | 13.29 | 13.29 | 12.67 | 12.72 | 11,770 | -0.67(-5.03%) |
May 13, 2010 | 13.54 | 13.55 | 13.31 | 13.39 | 2,239 | -0.04(-0.28%) |
May 12, 2010 | 13.55 | 13.55 | 13.36 | 13.43 | 3,090 | +0.14(+1.09%) |
May 11, 2010 | 13.45 | 13.45 | 13.29 | 13.29 | 9,005 | +0.10(+0.75%) |
May 10, 2010 | 13.09 | 13.19 | 13.06 | 13.19 | 10,528 | +0.39(+3.06%) |
May 07, 2010 | 12.90 | 13.00 | 12.60 | 12.80 | 5,193 | +0.15(+1.15%) |
May 06, 2010 | 13.21 | 13.21 | 12.52 | 12.65 | 14,100 | -0.66(-4.95%) |
May 05, 2010 | 13.14 | 13.43 | 13.14 | 13.31 | 50,540 | -0.04(-0.31%) |
May 04, 2010 | 13.03 | 13.35 | 13.03 | 13.35 | 52,140 | -0.02(-0.17%) |