Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.26 | 13.38 | 13.15 | 13.26 | 14,619 | -0.05(-0.41%) |
Jul 29, 2010 | 13.39 | 13.40 | 13.21 | 13.31 | 3,620 | -0.03(-0.19%) |
Jul 28, 2010 | 13.21 | 13.39 | 13.21 | 13.34 | 9,347 | +0.12(+0.91%) |
Jul 27, 2010 | 13.36 | 13.40 | 13.22 | 13.22 | 12,933 | -0.05(-0.36%) |
Jul 26, 2010 | 13.33 | 13.50 | 13.24 | 13.27 | 24,666 | -0.06(-0.47%) |
Jul 23, 2010 | 13.30 | 13.39 | 13.30 | 13.33 | 2,616 | -0.04(-0.31%) |
Jul 22, 2010 | 13.49 | 13.49 | 13.25 | 13.37 | 10,237 | +0.11(+0.85%) |
Jul 21, 2010 | 13.35 | 13.40 | 13.23 | 13.26 | 5,517 | -0.09(-0.68%) |
Jul 20, 2010 | 13.43 | 13.49 | 13.14 | 13.35 | 12,735 | -0.04(-0.30%) |
Jul 19, 2010 | 13.65 | 13.65 | 13.39 | 13.39 | 7,390 | -0.12(-0.89%) |
Jul 16, 2010 | 13.51 | 13.51 | 13.20 | 13.51 | 4,494 | +0.13(+0.94%) |
Jul 15, 2010 | 13.30 | 13.41 | 13.22 | 13.38 | 3,500 | +0.12(+0.94%) |
Jul 14, 2010 | 13.41 | 13.41 | 13.26 | 13.26 | 7,651 | -0.08(-0.61%) |
Jul 13, 2010 | 13.34 | 13.40 | 13.34 | 13.34 | 12,232 | +0.19(+1.44%) |
Jul 12, 2010 | 13.34 | 13.34 | 13.03 | 13.15 | 4,167 | -0.14(-1.04%) |
Jul 09, 2010 | 13.29 | 13.29 | 13.05 | 13.29 | 5,000 | +0.24(+1.84%) |
Jul 08, 2010 | 13.05 | 13.05 | 13.05 | 13.05 | 3,429 | -0.01(-0.08%) |
Jul 07, 2010 | 13.04 | 13.15 | 13.04 | 13.06 | 7,200 | +0.06(+0.46%) |
Jul 06, 2010 | 13.16 | 13.16 | 12.99 | 13.00 | 1,800 | +0.11(+0.85%) |
Jul 02, 2010 | 12.89 | 12.95 | 12.80 | 12.89 | 3,680 | +0.00(+0.00%) |
Jul 01, 2010 | 12.90 | 12.90 | 12.89 | 12.89 | 6,002 | -0.01(-0.08%) |
Jun 30, 2010 | 12.90 | 12.90 | 12.90 | 12.90 | 647 | +0.04(+0.31%) |
Jun 29, 2010 | 12.86 | 12.86 | 12.79 | 12.86 | 3,395 | +0.08(+0.63%) |
Jun 25, 2010 | 12.78 | 12.82 | 12.69 | 12.78 | 11,030 | +0.08(+0.63%) |
Jun 24, 2010 | 12.87 | 12.87 | 12.69 | 12.70 | 15,481 | -0.15(-1.17%) |
Jun 23, 2010 | 12.91 | 12.99 | 12.75 | 12.85 | 4,802 | +0.06(+0.47%) |
Jun 22, 2010 | 12.80 | 12.90 | 12.78 | 12.79 | 6,144 | +0.00(+0.00%) |
Jun 21, 2010 | 13.03 | 13.03 | 12.79 | 12.79 | 17,826 | -0.25(-1.92%) |
Jun 18, 2010 | 13.04 | 13.04 | 12.85 | 13.04 | 1,683 | +0.18(+1.40%) |
Jun 17, 2010 | 12.78 | 13.00 | 12.77 | 12.86 | 12,194 | +0.13(+1.06%) |
Jun 16, 2010 | 12.73 | 12.77 | 12.67 | 12.72 | 4,618 | +0.01(+0.07%) |
Jun 15, 2010 | 12.87 | 12.87 | 12.64 | 12.72 | 11,822 | -0.17(-1.34%) |
Jun 14, 2010 | 12.89 | 12.89 | 12.70 | 12.89 | 10,444 | +0.14(+1.10%) |
Jun 11, 2010 | 12.69 | 12.89 | 12.69 | 12.75 | 2,622 | -0.03(-0.20%) |
Jun 10, 2010 | 12.69 | 12.89 | 12.69 | 12.78 | 11,316 | +0.06(+0.44%) |
Jun 09, 2010 | 12.86 | 12.86 | 12.72 | 12.72 | 4,500 | -0.17(-1.32%) |
Jun 08, 2010 | 13.05 | 13.10 | 12.89 | 12.89 | 3,400 | -0.17(-1.30%) |
Jun 07, 2010 | 13.25 | 13.25 | 13.06 | 13.06 | 8,417 | -0.18(-1.36%) |
Jun 04, 2010 | 13.24 | 13.29 | 13.00 | 13.24 | 4,000 | +0.01(+0.08%) |
Jun 03, 2010 | 13.23 | 13.29 | 13.12 | 13.23 | 6,847 | +0.07(+0.53%) |
Jun 02, 2010 | 12.98 | 13.24 | 12.92 | 13.16 | 16,971 | +0.22(+1.70%) |
Jun 01, 2010 | 12.85 | 12.94 | 12.85 | 12.94 | 2,519 | +0.04(+0.31%) |
May 28, 2010 | 12.90 | 12.93 | 12.83 | 12.90 | 5,355 | +0.10(+0.78%) |
May 27, 2010 | 13.00 | 13.00 | 12.72 | 12.80 | 5,875 | +0.01(+0.08%) |
May 26, 2010 | 12.63 | 12.87 | 12.63 | 12.79 | 8,365 | +0.04(+0.31%) |
May 25, 2010 | 12.81 | 12.81 | 12.68 | 12.75 | 5,350 | -0.05(-0.39%) |
May 24, 2010 | 12.74 | 12.81 | 12.64 | 12.80 | 10,529 | +0.05(+0.39%) |
May 21, 2010 | 12.50 | 12.75 | 12.47 | 12.75 | 9,187 | +0.25(+2.00%) |
May 20, 2010 | 12.72 | 12.72 | 12.50 | 12.50 | 12,131 | -0.25(-1.96%) |
May 19, 2010 | 12.74 | 12.75 | 12.71 | 12.75 | 3,846 | +0.03(+0.24%) |
May 18, 2010 | 12.91 | 12.94 | 12.64 | 12.72 | 9,842 | +0.02(+0.16%) |
May 17, 2010 | 12.70 | 12.77 | 12.58 | 12.70 | 9,875 | +0.02(+0.16%) |
May 14, 2010 | 12.68 | 12.74 | 12.54 | 12.68 | 10,289 | -0.02(-0.16%) |
May 13, 2010 | 12.71 | 12.76 | 12.61 | 12.70 | 9,400 | -0.08(-0.63%) |
May 12, 2010 | 12.85 | 12.85 | 12.60 | 12.78 | 24,071 | -0.07(-0.54%) |
May 11, 2010 | 12.75 | 12.85 | 12.75 | 12.85 | 8,700 | +0.19(+1.50%) |
May 10, 2010 | 12.85 | 12.85 | 12.63 | 12.66 | 8,908 | +0.21(+1.69%) |
May 07, 2010 | 12.78 | 12.78 | 12.36 | 12.45 | 10,126 | -0.04(-0.34%) |
May 06, 2010 | 12.96 | 12.99 | 12.49 | 12.49 | 6,322 | -0.41(-3.16%) |
May 05, 2010 | 12.99 | 12.99 | 12.80 | 12.90 | 7,218 | -0.10(-0.77%) |
May 04, 2010 | 12.92 | 13.00 | 12.92 | 13.00 | 6,400 | +0.08(+0.62%) |