Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.40 | 12.45 | 12.26 | 12.40 | 1,154,095 | -0.05(-0.40%) |
Jul 29, 2010 | 12.63 | 12.63 | 12.34 | 12.45 | 514,165 | -0.11(-0.87%) |
Jul 28, 2010 | 12.67 | 12.71 | 12.51 | 12.56 | 565,939 | -0.13(-1.06%) |
Jul 27, 2010 | 12.75 | 12.75 | 12.63 | 12.69 | 653,284 | +0.02(+0.12%) |
Jul 26, 2010 | 12.59 | 12.68 | 12.53 | 12.67 | 881,747 | +0.09(+0.69%) |
Jul 23, 2010 | 12.45 | 12.59 | 12.42 | 12.59 | 893,849 | +0.08(+0.61%) |
Jul 22, 2010 | 12.31 | 12.55 | 12.31 | 12.51 | 1,066,795 | +0.33(+2.70%) |
Jul 21, 2010 | 12.45 | 12.45 | 12.15 | 12.18 | 733,831 | -0.17(-1.36%) |
Jul 20, 2010 | 12.01 | 12.36 | 11.97 | 12.35 | 899,090 | +0.07(+0.55%) |
Jul 19, 2010 | 12.21 | 12.30 | 12.12 | 12.28 | 1,207,850 | +0.13(+1.09%) |
Jul 16, 2010 | 12.15 | 12.43 | 12.13 | 12.15 | 969,830 | -0.35(-2.83%) |
Jul 15, 2010 | 12.47 | 12.52 | 12.31 | 12.50 | 680,814 | +0.01(+0.12%) |
Jul 14, 2010 | 12.45 | 12.58 | 12.41 | 12.49 | 1,668,855 | +0.11(+0.89%) |
Jul 13, 2010 | 12.33 | 12.43 | 12.22 | 12.38 | 894 | +0.18(+1.48%) |
Jul 12, 2010 | 12.09 | 12.25 | 12.09 | 12.20 | 1,509,831 | +0.09(+0.74%) |
Jul 09, 2010 | 12.11 | 12.11 | 12.03 | 12.11 | 649,259 | +0.07(+0.58%) |
Jul 08, 2010 | 12.10 | 12.10 | 11.90 | 12.04 | 784,339 | +0.06(+0.48%) |
Jul 07, 2010 | 11.58 | 11.99 | 11.56 | 11.98 | 1,049,917 | +0.45(+3.86%) |
Jul 06, 2010 | 11.66 | 11.74 | 11.45 | 11.54 | 716,278 | +0.07(+0.64%) |
Jul 02, 2010 | 11.46 | 11.55 | 11.36 | 11.46 | 558,680 | -0.02(-0.21%) |
Jul 01, 2010 | 11.53 | 11.62 | 11.29 | 11.49 | 4,076,520 | -0.05(-0.45%) |
Jun 30, 2010 | 11.70 | 11.78 | 11.50 | 11.54 | 2,110,062 | -0.19(-1.62%) |
Jun 29, 2010 | 11.99 | 12.01 | 11.64 | 11.73 | 1,353,311 | -0.46(-3.76%) |
Jun 25, 2010 | 12.19 | 12.29 | 12.09 | 12.19 | 2,701,416 | -0.02(-0.15%) |
Jun 24, 2010 | 12.38 | 12.42 | 12.17 | 12.20 | 1,169,725 | -0.23(-1.84%) |
Jun 23, 2010 | 12.51 | 12.55 | 12.34 | 12.43 | 692,653 | -0.05(-0.38%) |
Jun 22, 2010 | 12.65 | 12.75 | 12.47 | 12.48 | 794,039 | -0.13(-0.99%) |
Jun 21, 2010 | 12.88 | 12.89 | 12.54 | 12.61 | 809,122 | -0.12(-0.95%) |
Jun 18, 2010 | 12.73 | 12.80 | 12.68 | 12.73 | 400,107 | +0.01(+0.11%) |
Jun 17, 2010 | 12.74 | 12.75 | 12.59 | 12.71 | 2,376,974 | +0.05(+0.37%) |
Jun 16, 2010 | 12.58 | 12.71 | 12.55 | 12.67 | 1,426,753 | +0.05(+0.37%) |
Jun 15, 2010 | 12.35 | 12.64 | 12.33 | 12.62 | 1,210,264 | +0.35(+2.88%) |
Jun 14, 2010 | 12.40 | 12.47 | 12.26 | 12.27 | 1,858,127 | -0.03(-0.22%) |
Jun 11, 2010 | 12.05 | 12.30 | 12.03 | 12.29 | 893,003 | +0.15(+1.25%) |
Jun 10, 2010 | 12.04 | 12.15 | 11.96 | 12.14 | 797,653 | +0.29(+2.45%) |
Jun 09, 2010 | 12.03 | 12.15 | 11.81 | 11.85 | 3,110,948 | -0.10(-0.86%) |
Jun 08, 2010 | 11.96 | 11.99 | 11.77 | 11.95 | 2,658,992 | +0.00(+0.02%) |
Jun 07, 2010 | 12.23 | 12.27 | 11.94 | 11.95 | 1,136,499 | -0.24(-1.94%) |
Jun 04, 2010 | 12.19 | 12.51 | 12.14 | 12.19 | 1,570,655 | -0.43(-3.42%) |
Jun 03, 2010 | 12.51 | 12.64 | 12.44 | 12.62 | 949,508 | +0.15(+1.20%) |
Jun 02, 2010 | 12.26 | 12.47 | 12.17 | 12.47 | 896,182 | +0.29(+2.40%) |
Jun 01, 2010 | 12.25 | 12.46 | 12.17 | 12.18 | 2,946,777 | -0.13(-1.09%) |
May 28, 2010 | 12.31 | 12.43 | 12.22 | 12.31 | 1,625,544 | -0.12(-0.93%) |
May 27, 2010 | 12.26 | 12.43 | 12.24 | 12.43 | 2,204,290 | +0.46(+3.80%) |
May 26, 2010 | 12.20 | 12.35 | 11.94 | 11.97 | 2,482,345 | -0.12(-1.03%) |
May 25, 2010 | 11.81 | 12.10 | 11.71 | 12.10 | 2,780,453 | -0.02(-0.15%) |
May 24, 2010 | 12.18 | 12.30 | 12.11 | 12.11 | 1,618,517 | -0.08(-0.66%) |
May 21, 2010 | 11.87 | 12.27 | 11.78 | 12.19 | 3,847,926 | +0.12(+0.96%) |
May 20, 2010 | 12.09 | 12.33 | 12.04 | 12.08 | 4,531,351 | -0.45(-3.60%) |
May 19, 2010 | 12.59 | 12.68 | 12.39 | 12.53 | 3,533,777 | -0.09(-0.74%) |
May 18, 2010 | 12.93 | 12.93 | 12.57 | 12.62 | 3,493,707 | -0.18(-1.40%) |
May 17, 2010 | 12.78 | 12.84 | 12.53 | 12.80 | 2,107,177 | +0.02(+0.19%) |
May 14, 2010 | 12.78 | 12.89 | 12.61 | 12.78 | 1,664,544 | -0.22(-1.70%) |
May 13, 2010 | 13.11 | 13.25 | 12.96 | 13.00 | 1,339,737 | -0.18(-1.36%) |
May 12, 2010 | 12.93 | 13.19 | 12.93 | 13.18 | 1,596,529 | +0.30(+2.36%) |
May 11, 2010 | 13.03 | 13.08 | 12.86 | 12.87 | 2,599,696 | -0.04(-0.28%) |
May 10, 2010 | 12.85 | 12.91 | 12.80 | 12.91 | 2,810,121 | +0.62(+5.05%) |
May 07, 2010 | 12.51 | 12.63 | 11.99 | 12.29 | 3,838,603 | +2.04(+19.85%) |
May 06, 2010 | 10.25 | 13.26 | 8.486 | 10.25 | 1,343 | -2.68(-20.74%) |
May 05, 2010 | 13.01 | 13.12 | 12.94 | 12.94 | 1,978,783 | -0.16(-1.19%) |
May 04, 2010 | 13.33 | 13.35 | 13.00 | 13.09 | 2,289,810 | -0.39(-2.91%) |