Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.21 | 12.38 | 11.69 | 12.31 | 25,807 | -0.03(-0.20%) |
Jul 29, 2010 | 12.15 | 12.41 | 11.97 | 12.34 | 39,647 | +0.05(+0.41%) |
Jul 28, 2010 | 12.66 | 12.66 | 12.16 | 12.29 | 45,937 | -0.35(-2.78%) |
Jul 27, 2010 | 12.66 | 12.75 | 12.43 | 12.64 | 45,004 | -0.03(-0.20%) |
Jul 26, 2010 | 12.45 | 12.70 | 12.45 | 12.67 | 44,133 | +0.18(+1.41%) |
Jul 23, 2010 | 11.98 | 12.51 | 11.79 | 12.49 | 69,986 | +0.46(+3.83%) |
Jul 22, 2010 | 12.03 | 12.17 | 11.86 | 12.03 | 52,370 | +0.13(+1.06%) |
Jul 21, 2010 | 12.26 | 12.39 | 11.86 | 11.90 | 46,897 | -0.28(-2.27%) |
Jul 20, 2010 | 11.72 | 12.23 | 11.57 | 12.18 | 71,867 | +0.30(+2.54%) |
Jul 19, 2010 | 11.70 | 11.97 | 11.48 | 11.88 | 66,111 | +0.16(+1.36%) |
Jul 16, 2010 | 12.43 | 12.43 | 11.69 | 11.72 | 98,633 | -0.80(-6.43%) |
Jul 15, 2010 | 12.94 | 12.94 | 12.12 | 12.52 | 73,491 | -0.34(-2.61%) |
Jul 14, 2010 | 13.08 | 13.15 | 12.72 | 12.86 | 34,211 | -0.28(-2.17%) |
Jul 13, 2010 | 12.51 | 13.22 | 12.31 | 13.14 | 65,133 | +0.76(+6.16%) |
Jul 12, 2010 | 12.65 | 12.91 | 12.35 | 12.38 | 80,500 | -0.29(-2.25%) |
Jul 09, 2010 | 12.22 | 12.67 | 12.17 | 12.67 | 53,948 | +0.44(+3.64%) |
Jul 08, 2010 | 12.04 | 12.27 | 11.97 | 12.22 | 74,833 | +0.23(+1.89%) |
Jul 07, 2010 | 11.47 | 12.01 | 11.46 | 12.00 | 95,998 | +0.55(+4.84%) |
Jul 06, 2010 | 11.38 | 11.59 | 11.17 | 11.44 | 145,307 | +0.10(+0.89%) |
Jul 02, 2010 | 11.79 | 11.79 | 11.07 | 11.34 | 107,109 | -0.39(-3.36%) |
Jul 01, 2010 | 12.31 | 12.35 | 11.22 | 11.74 | 261,708 | -0.52(-4.24%) |
Jun 30, 2010 | 12.87 | 12.95 | 12.21 | 12.26 | 127,213 | -0.53(-4.13%) |
Jun 29, 2010 | 13.09 | 13.19 | 12.61 | 12.78 | 140,037 | -0.51(-3.85%) |
Jun 25, 2010 | 12.97 | 13.40 | 12.59 | 13.30 | 1,824,355 | +0.48(+3.73%) |
Jun 24, 2010 | 12.80 | 13.06 | 12.59 | 12.82 | 120,628 | +0.04(+0.33%) |
Jun 23, 2010 | 13.29 | 13.29 | 12.51 | 12.78 | 98,179 | -0.45(-3.42%) |
Jun 22, 2010 | 13.30 | 13.40 | 12.99 | 13.23 | 117,024 | +0.06(+0.45%) |
Jun 21, 2010 | 13.33 | 13.40 | 13.14 | 13.17 | 158,179 | +0.02(+0.13%) |
Jun 18, 2010 | 12.57 | 13.33 | 12.51 | 13.15 | 301,306 | +0.60(+4.81%) |
Jun 17, 2010 | 12.52 | 12.55 | 12.47 | 12.55 | 65,767 | +0.07(+0.54%) |
Jun 16, 2010 | 12.19 | 12.57 | 12.05 | 12.48 | 137,657 | +0.29(+2.41%) |
Jun 15, 2010 | 12.12 | 12.47 | 11.91 | 12.19 | 77,916 | +0.08(+0.62%) |
Jun 14, 2010 | 11.93 | 12.34 | 11.93 | 12.11 | 108,327 | +0.16(+1.33%) |
Jun 11, 2010 | 11.98 | 12.12 | 11.82 | 11.95 | 59,855 | -0.03(-0.21%) |
Jun 10, 2010 | 11.89 | 12.09 | 11.74 | 11.98 | 49,798 | +0.14(+1.20%) |
Jun 09, 2010 | 12.09 | 12.12 | 11.75 | 11.84 | 47,758 | -0.05(-0.42%) |
Jun 08, 2010 | 12.24 | 12.27 | 11.48 | 11.89 | 58,496 | +0.04(+0.35%) |
Jun 07, 2010 | 12.16 | 12.26 | 11.69 | 11.85 | 72,707 | +0.04(+0.35%) |
Jun 04, 2010 | 11.92 | 12.35 | 11.64 | 11.80 | 94,921 | -0.43(-3.50%) |
Jun 03, 2010 | 11.92 | 12.61 | 11.59 | 12.23 | 110,680 | +0.41(+3.48%) |
Jun 02, 2010 | 11.90 | 12.05 | 11.71 | 11.82 | 26,320 | +0.06(+0.50%) |
Jun 01, 2010 | 11.72 | 12.02 | 11.50 | 11.76 | 38,034 | +0.04(+0.36%) |
May 28, 2010 | 11.61 | 11.93 | 11.44 | 11.72 | 45,187 | +0.11(+0.94%) |
May 27, 2010 | 11.61 | 11.71 | 11.23 | 11.61 | 52,278 | +0.48(+4.29%) |
May 26, 2010 | 11.56 | 12.00 | 11.13 | 11.13 | 79,128 | -0.29(-2.50%) |
May 25, 2010 | 11.09 | 11.54 | 10.90 | 11.42 | 99,208 | +0.01(+0.07%) |
May 24, 2010 | 11.73 | 11.96 | 11.28 | 11.41 | 84,758 | -0.25(-2.16%) |
May 21, 2010 | 11.61 | 12.15 | 11.45 | 11.66 | 117,528 | -0.22(-1.84%) |
May 20, 2010 | 12.00 | 12.26 | 11.77 | 11.88 | 94,891 | -0.42(-3.41%) |
May 19, 2010 | 12.52 | 12.52 | 12.12 | 12.30 | 85,861 | -0.18(-1.41%) |
May 18, 2010 | 12.57 | 12.66 | 12.30 | 12.47 | 184,490 | -0.04(-0.33%) |
May 17, 2010 | 12.21 | 12.52 | 12.16 | 12.52 | 89,276 | +0.31(+2.54%) |
May 14, 2010 | 12.11 | 12.40 | 11.70 | 12.21 | 51,985 | +0.01(+0.07%) |
May 13, 2010 | 12.11 | 12.27 | 12.11 | 12.20 | 78,764 | +0.15(+1.25%) |
May 12, 2010 | 11.57 | 12.22 | 11.57 | 12.05 | 67,656 | +0.37(+3.16%) |
May 11, 2010 | 11.63 | 11.87 | 11.05 | 11.68 | 70,685 | +0.36(+3.19%) |
May 10, 2010 | 11.31 | 11.67 | 11.23 | 11.32 | 80,038 | +0.19(+1.73%) |
May 07, 2010 | 11.40 | 11.95 | 10.80 | 11.12 | 93,975 | -0.26(-2.28%) |
May 06, 2010 | 11.56 | 11.85 | 10.95 | 11.38 | 164,758 | -0.35(-3.00%) |
May 05, 2010 | 11.64 | 11.99 | 11.02 | 11.74 | 102,733 | -0.29(-2.37%) |
May 04, 2010 | 12.15 | 12.29 | 11.99 | 12.02 | 51,683 | -0.30(-2.45%) |