Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.55 | 13.88 | 13.43 | 13.58 | 50,649 | -0.18(-1.31%) |
Jul 29, 2010 | 13.94 | 14.00 | 13.50 | 13.76 | 58,827 | -0.04(-0.29%) |
Jul 28, 2010 | 13.89 | 13.96 | 13.68 | 13.80 | 37,413 | -0.16(-1.15%) |
Jul 27, 2010 | 14.00 | 14.00 | 13.81 | 13.96 | 43,826 | -0.04(-0.29%) |
Jul 26, 2010 | 13.98 | 14.00 | 13.86 | 14.00 | 193,442 | +0.03(+0.21%) |
Jul 23, 2010 | 13.88 | 14.00 | 13.71 | 13.97 | 70,406 | -0.01(-0.07%) |
Jul 22, 2010 | 13.90 | 13.99 | 13.76 | 13.98 | 52,078 | +0.27(+1.97%) |
Jul 21, 2010 | 14.00 | 14.00 | 13.65 | 13.71 | 131,901 | -0.25(-1.79%) |
Jul 20, 2010 | 13.62 | 13.98 | 13.57 | 13.96 | 36,108 | +0.16(+1.16%) |
Jul 19, 2010 | 13.50 | 13.81 | 13.38 | 13.80 | 55,795 | +0.34(+2.53%) |
Jul 16, 2010 | 13.55 | 13.63 | 13.32 | 13.46 | 93,477 | -0.20(-1.46%) |
Jul 15, 2010 | 13.86 | 13.89 | 13.46 | 13.66 | 39,081 | -0.15(-1.09%) |
Jul 14, 2010 | 13.43 | 13.82 | 13.43 | 13.81 | 96,575 | +0.33(+2.45%) |
Jul 13, 2010 | 13.22 | 13.51 | 12.95 | 13.48 | 81,236 | +0.45(+3.45%) |
Jul 12, 2010 | 13.09 | 13.14 | 12.79 | 13.03 | 54,197 | -0.08(-0.61%) |
Jul 09, 2010 | 13.04 | 13.15 | 12.78 | 13.11 | 98,594 | +0.00(+0.00%) |
Jul 08, 2010 | 13.12 | 13.34 | 12.85 | 13.11 | 46,321 | +0.11(+0.85%) |
Jul 07, 2010 | 12.81 | 13.03 | 12.73 | 13.00 | 73,914 | +0.27(+2.12%) |
Jul 06, 2010 | 13.13 | 13.13 | 12.50 | 12.73 | 94,726 | -0.19(-1.47%) |
Jul 02, 2010 | 13.06 | 13.06 | 12.85 | 12.92 | 51,737 | -0.02(-0.15%) |
Jul 01, 2010 | 12.98 | 13.01 | 12.52 | 12.94 | 104,866 | -0.02(-0.15%) |
Jun 30, 2010 | 12.94 | 13.36 | 12.71 | 12.96 | 59,826 | -0.02(-0.15%) |
Jun 29, 2010 | 13.33 | 13.34 | 12.66 | 12.98 | 175,306 | -0.74(-5.39%) |
Jun 25, 2010 | 13.44 | 13.80 | 13.00 | 13.72 | 208,018 | +0.39(+2.93%) |
Jun 24, 2010 | 13.50 | 13.67 | 13.32 | 13.33 | 49,766 | -0.24(-1.77%) |
Jun 23, 2010 | 13.58 | 13.62 | 13.19 | 13.57 | 55,701 | +0.01(+0.07%) |
Jun 22, 2010 | 13.79 | 13.96 | 13.55 | 13.56 | 76,527 | -0.18(-1.31%) |
Jun 21, 2010 | 13.88 | 13.90 | 13.56 | 13.74 | 113,740 | +0.09(+0.66%) |
Jun 18, 2010 | 13.78 | 13.91 | 13.43 | 13.65 | 215,617 | -0.04(-0.29%) |
Jun 17, 2010 | 13.54 | 13.79 | 13.52 | 13.69 | 159,426 | +0.28(+2.09%) |
Jun 16, 2010 | 13.25 | 13.59 | 13.25 | 13.41 | 173,509 | +0.06(+0.45%) |
Jun 15, 2010 | 13.54 | 13.54 | 13.12 | 13.35 | 138,416 | +0.01(+0.07%) |
Jun 14, 2010 | 13.00 | 13.78 | 12.79 | 13.34 | 141,870 | +0.34(+2.62%) |
Jun 11, 2010 | 12.60 | 13.00 | 12.60 | 13.00 | 70,704 | +0.23(+1.80%) |
Jun 10, 2010 | 12.84 | 12.84 | 12.47 | 12.77 | 182,347 | +0.18(+1.43%) |
Jun 09, 2010 | 12.77 | 12.77 | 11.87 | 12.59 | 102,388 | -0.02(-0.16%) |
Jun 08, 2010 | 12.61 | 12.72 | 12.23 | 12.61 | 143,138 | +0.09(+0.72%) |
Jun 07, 2010 | 12.55 | 12.61 | 12.30 | 12.52 | 116,874 | +0.07(+0.56%) |
Jun 04, 2010 | 12.86 | 13.01 | 12.41 | 12.45 | 100,935 | -0.79(-5.97%) |
Jun 03, 2010 | 13.16 | 13.33 | 12.94 | 13.24 | 67,843 | +0.05(+0.38%) |
Jun 02, 2010 | 13.18 | 13.25 | 12.93 | 13.19 | 87,360 | +0.17(+1.31%) |
Jun 01, 2010 | 13.00 | 13.45 | 13.00 | 13.02 | 106,269 | -0.24(-1.81%) |
May 28, 2010 | 13.55 | 13.47 | 13.15 | 13.26 | 60,149 | -0.29(-2.14%) |
May 27, 2010 | 13.53 | 13.60 | 13.20 | 13.55 | 113,675 | +0.36(+2.73%) |
May 26, 2010 | 13.07 | 13.52 | 13.07 | 13.19 | 177,735 | +0.18(+1.38%) |
May 25, 2010 | 13.00 | 13.37 | 12.82 | 13.01 | 175,581 | -0.26(-1.96%) |
May 24, 2010 | 12.59 | 13.58 | 12.40 | 13.27 | 281,895 | +0.70(+5.57%) |
May 21, 2010 | 12.24 | 12.69 | 12.16 | 12.57 | 516,443 | +0.07(+0.56%) |
May 20, 2010 | 12.44 | 12.60 | 12.38 | 12.50 | 119,416 | -0.40(-3.10%) |
May 19, 2010 | 12.63 | 12.97 | 12.60 | 12.90 | 84,368 | +0.19(+1.49%) |
May 18, 2010 | 12.90 | 13.01 | 12.42 | 12.71 | 165,732 | -0.04(-0.31%) |
May 17, 2010 | 12.82 | 12.91 | 12.40 | 12.75 | 112,370 | +0.03(+0.24%) |
May 14, 2010 | 12.39 | 12.73 | 12.27 | 12.72 | 92,018 | +0.25(+2.00%) |
May 13, 2010 | 12.75 | 12.95 | 12.10 | 12.47 | 110,613 | -0.28(-2.20%) |
May 12, 2010 | 12.19 | 13.29 | 12.08 | 12.75 | 166,028 | +0.64(+5.28%) |
May 11, 2010 | 11.89 | 12.23 | 11.66 | 12.11 | 53,398 | +0.27(+2.28%) |
May 10, 2010 | 11.72 | 11.95 | 11.41 | 11.84 | 46,654 | +0.63(+5.62%) |
May 07, 2010 | 10.70 | 12.03 | 10.70 | 11.21 | 128,710 | +0.54(+5.06%) |
May 06, 2010 | 11.07 | 11.25 | 10.09 | 10.67 | 78,571 | -0.40(-3.61%) |
May 05, 2010 | 10.98 | 11.11 | 10.74 | 11.07 | 53,514 | +0.05(+0.45%) |
May 04, 2010 | 11.57 | 11.57 | 10.97 | 11.02 | 77,821 | -0.74(-6.29%) |