Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.84 | 12.87 | 12.72 | 12.84 | 58,258 | +0.08(+0.63%) |
Jul 29, 2010 | 12.82 | 12.91 | 12.76 | 12.76 | 42,435 | -0.06(-0.47%) |
Jul 28, 2010 | 12.77 | 12.85 | 12.73 | 12.82 | 72,748 | -0.03(-0.23%) |
Jul 27, 2010 | 12.82 | 12.85 | 12.77 | 12.85 | 48,589 | +0.02(+0.16%) |
Jul 26, 2010 | 12.78 | 12.86 | 12.77 | 12.83 | 47,420 | +0.09(+0.71%) |
Jul 23, 2010 | 12.70 | 12.87 | 12.54 | 12.74 | 150,126 | +0.04(+0.31%) |
Jul 22, 2010 | 12.69 | 12.84 | 12.69 | 12.70 | 95,797 | +0.05(+0.40%) |
Jul 21, 2010 | 12.61 | 12.65 | 12.56 | 12.65 | 67,353 | +0.07(+0.56%) |
Jul 20, 2010 | 12.45 | 12.58 | 12.44 | 12.58 | 41,160 | +0.09(+0.69%) |
Jul 19, 2010 | 12.46 | 12.53 | 12.41 | 12.49 | 50,420 | +0.07(+0.59%) |
Jul 16, 2010 | 12.42 | 12.53 | 12.38 | 12.42 | 58,019 | +0.02(+0.16%) |
Jul 15, 2010 | 12.44 | 12.49 | 12.33 | 12.40 | 78,669 | -0.03(-0.23%) |
Jul 14, 2010 | 12.48 | 12.49 | 12.40 | 12.43 | 47,834 | -0.08(-0.66%) |
Jul 13, 2010 | 12.46 | 12.51 | 12.39 | 12.51 | 60,350 | +0.11(+0.89%) |
Jul 12, 2010 | 12.31 | 12.40 | 12.24 | 12.40 | 55,154 | +0.07(+0.57%) |
Jul 09, 2010 | 12.33 | 12.35 | 12.23 | 12.33 | 87,713 | +0.01(+0.08%) |
Jul 08, 2010 | 12.22 | 12.32 | 12.21 | 12.32 | 63,977 | +0.14(+1.15%) |
Jul 07, 2010 | 12.08 | 12.23 | 12.08 | 12.18 | 50,446 | +0.08(+0.66%) |
Jul 06, 2010 | 12.32 | 12.32 | 12.05 | 12.10 | 63,800 | -0.09(-0.74%) |
Jul 02, 2010 | 12.19 | 12.23 | 12.18 | 12.19 | 37,959 | -0.03(-0.25%) |
Jul 01, 2010 | 12.21 | 12.25 | 12.14 | 12.22 | 52,300 | -0.01(-0.08%) |
Jun 30, 2010 | 12.21 | 12.29 | 12.21 | 12.23 | 77,309 | -0.04(-0.33%) |
Jun 29, 2010 | 12.28 | 12.36 | 12.20 | 12.27 | 70,280 | -0.17(-1.36%) |
Jun 25, 2010 | 12.44 | 12.52 | 12.34 | 12.44 | 44,350 | +0.09(+0.72%) |
Jun 24, 2010 | 12.40 | 12.46 | 12.32 | 12.35 | 47,302 | -0.08(-0.64%) |
Jun 23, 2010 | 12.39 | 12.48 | 12.35 | 12.43 | 47,117 | +0.02(+0.16%) |
Jun 22, 2010 | 12.62 | 12.62 | 12.35 | 12.41 | 58,602 | -0.19(-1.51%) |
Jun 21, 2010 | 12.62 | 12.65 | 12.52 | 12.60 | 42,656 | +0.05(+0.40%) |
Jun 18, 2010 | 12.55 | 12.60 | 12.43 | 12.55 | 80,257 | +0.13(+1.05%) |
Jun 17, 2010 | 12.44 | 12.50 | 12.42 | 12.42 | 65,056 | -0.02(-0.16%) |
Jun 16, 2010 | 12.41 | 12.53 | 12.38 | 12.44 | 49,604 | +0.01(+0.08%) |
Jun 15, 2010 | 12.50 | 12.55 | 12.42 | 12.43 | 94,149 | +0.00(+0.00%) |
Jun 14, 2010 | 12.36 | 12.49 | 12.32 | 12.43 | 46,173 | +0.13(+1.04%) |
Jun 11, 2010 | 12.33 | 12.38 | 12.28 | 12.30 | 33,005 | -0.08(-0.63%) |
Jun 10, 2010 | 12.32 | 12.38 | 12.15 | 12.38 | 68,155 | +0.09(+0.73%) |
Jun 09, 2010 | 12.25 | 12.30 | 12.22 | 12.29 | 91,304 | +0.06(+0.49%) |
Jun 08, 2010 | 12.13 | 12.23 | 12.11 | 12.23 | 56,005 | +0.09(+0.74%) |
Jun 07, 2010 | 12.13 | 12.24 | 12.11 | 12.14 | 48,660 | -0.06(-0.49%) |
Jun 04, 2010 | 12.20 | 12.24 | 12.11 | 12.20 | 100,578 | -0.08(-0.65%) |
Jun 03, 2010 | 12.24 | 12.28 | 12.18 | 12.28 | 79,155 | +0.09(+0.74%) |
Jun 02, 2010 | 12.16 | 12.22 | 12.11 | 12.19 | 52,973 | +0.07(+0.58%) |
Jun 01, 2010 | 12.12 | 12.16 | 12.03 | 12.12 | 156,281 | -0.06(-0.49%) |
May 28, 2010 | 12.18 | 12.28 | 12.16 | 12.18 | 69,993 | -0.03(-0.25%) |
May 27, 2010 | 12.05 | 12.21 | 12.01 | 12.21 | 76,066 | +0.33(+2.78%) |
May 26, 2010 | 11.75 | 12.05 | 11.75 | 11.88 | 182,956 | +0.13(+1.11%) |
May 25, 2010 | 11.77 | 11.81 | 11.45 | 11.75 | 252,616 | -0.15(-1.26%) |
May 24, 2010 | 11.73 | 11.94 | 11.73 | 11.90 | 196,202 | -0.07(-0.58%) |
May 21, 2010 | 11.51 | 11.97 | 11.51 | 11.97 | 181,364 | +0.17(+1.44%) |
May 20, 2010 | 11.75 | 11.81 | 11.70 | 11.80 | 520,661 | -0.43(-3.52%) |
May 19, 2010 | 13.02 | 13.03 | 12.13 | 12.23 | 704,213 | -0.81(-6.21%) |
May 18, 2010 | 13.18 | 13.26 | 12.98 | 13.04 | 59,579 | -0.12(-0.91%) |
May 17, 2010 | 13.36 | 13.41 | 12.92 | 13.16 | 68,612 | -0.23(-1.72%) |
May 14, 2010 | 13.39 | 13.48 | 13.15 | 13.39 | 196,664 | -0.01(-0.07%) |
May 13, 2010 | 13.41 | 13.60 | 13.16 | 13.40 | 163,412 | -0.11(-0.81%) |
May 12, 2010 | 13.36 | 13.52 | 13.11 | 13.51 | 101,718 | +0.20(+1.50%) |
May 11, 2010 | 12.93 | 13.31 | 12.92 | 13.31 | 152,782 | +0.33(+2.54%) |
May 10, 2010 | 12.80 | 13.04 | 12.80 | 12.98 | 191,815 | +0.48(+3.84%) |
May 07, 2010 | 12.19 | 12.60 | 11.96 | 12.50 | 129,840 | +0.73(+6.20%) |
May 06, 2010 | 13.06 | 13.17 | 8.570 | 11.77 | 315,028 | -1.54(-11.57%) |
May 05, 2010 | 13.65 | 13.66 | 13.31 | 13.31 | 116,097 | -0.45(-3.27%) |
May 04, 2010 | 13.72 | 13.78 | 13.70 | 13.76 | 82,771 | -0.02(-0.15%) |