Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.99 | 12.46 | 11.90 | 12.32 | 111,186 | +0.10(+0.83%) |
Jul 29, 2010 | 11.98 | 12.49 | 11.87 | 12.22 | 146,107 | +0.37(+3.08%) |
Jul 28, 2010 | 12.19 | 12.36 | 11.82 | 11.86 | 145,715 | -0.38(-3.13%) |
Jul 27, 2010 | 12.55 | 12.57 | 12.06 | 12.24 | 183,580 | -0.20(-1.57%) |
Jul 26, 2010 | 12.48 | 12.78 | 12.33 | 12.44 | 164,345 | +0.02(+0.14%) |
Jul 23, 2010 | 11.84 | 12.55 | 11.84 | 12.42 | 233,695 | +0.47(+3.91%) |
Jul 22, 2010 | 11.40 | 11.97 | 11.37 | 11.95 | 480,404 | +0.76(+6.84%) |
Jul 21, 2010 | 11.41 | 11.63 | 11.09 | 11.19 | 190,538 | -0.13(-1.13%) |
Jul 20, 2010 | 10.73 | 11.32 | 10.73 | 11.31 | 121,338 | +0.42(+3.82%) |
Jul 19, 2010 | 10.85 | 10.91 | 10.74 | 10.90 | 74,350 | +0.11(+1.02%) |
Jul 16, 2010 | 10.95 | 11.04 | 10.75 | 10.79 | 209,390 | -0.28(-2.53%) |
Jul 15, 2010 | 11.09 | 11.11 | 10.76 | 11.07 | 86,634 | -0.01(-0.08%) |
Jul 14, 2010 | 11.16 | 11.16 | 10.96 | 11.08 | 83,821 | -0.15(-1.36%) |
Jul 13, 2010 | 10.89 | 11.26 | 10.84 | 11.23 | 108,220 | +0.54(+5.01%) |
Jul 12, 2010 | 10.86 | 10.86 | 10.58 | 10.69 | 98,856 | -0.18(-1.64%) |
Jul 09, 2010 | 10.77 | 10.87 | 10.62 | 10.87 | 62,824 | +0.04(+0.39%) |
Jul 08, 2010 | 10.77 | 10.84 | 10.60 | 10.83 | 104,606 | +0.18(+1.68%) |
Jul 07, 2010 | 10.22 | 10.67 | 10.14 | 10.65 | 242,420 | +0.49(+4.85%) |
Jul 06, 2010 | 10.55 | 10.65 | 9.996 | 10.16 | 266,845 | -0.17(-1.65%) |
Jul 02, 2010 | 10.75 | 11.01 | 10.16 | 10.33 | 226,781 | -0.34(-3.19%) |
Jul 01, 2010 | 11.04 | 11.06 | 10.54 | 10.67 | 438,559 | -0.40(-3.61%) |
Jun 30, 2010 | 10.93 | 11.20 | 10.93 | 11.07 | 272,998 | +0.17(+1.56%) |
Jun 29, 2010 | 10.66 | 10.99 | 10.66 | 10.90 | 509,793 | +0.04(+0.39%) |
Jun 25, 2010 | 11.61 | 11.61 | 10.78 | 10.85 | 1,979,321 | -0.70(-6.03%) |
Jun 24, 2010 | 11.59 | 11.87 | 11.43 | 11.55 | 229,763 | -0.15(-1.31%) |
Jun 23, 2010 | 11.90 | 11.90 | 11.60 | 11.70 | 271,821 | -0.19(-1.57%) |
Jun 22, 2010 | 12.23 | 12.44 | 11.86 | 11.89 | 147,613 | -0.31(-2.58%) |
Jun 21, 2010 | 12.58 | 12.79 | 12.08 | 12.21 | 256,749 | -0.23(-1.85%) |
Jun 18, 2010 | 12.52 | 13.00 | 12.32 | 12.44 | 310,711 | +0.00(+0.00%) |
Jun 17, 2010 | 12.41 | 12.50 | 12.12 | 12.44 | 224,609 | +0.16(+1.32%) |
Jun 16, 2010 | 12.05 | 12.38 | 12.05 | 12.27 | 293,962 | +0.13(+1.05%) |
Jun 15, 2010 | 11.64 | 12.24 | 11.53 | 12.15 | 137,219 | +0.60(+5.15%) |
Jun 14, 2010 | 11.64 | 11.80 | 11.31 | 11.55 | 395,316 | +0.07(+0.59%) |
Jun 11, 2010 | 11.06 | 11.50 | 10.96 | 11.48 | 191,762 | +0.25(+2.27%) |
Jun 10, 2010 | 11.19 | 11.39 | 10.99 | 11.23 | 230,935 | +0.21(+1.93%) |
Jun 09, 2010 | 11.15 | 11.26 | 10.84 | 11.02 | 250,620 | +0.02(+0.15%) |
Jun 08, 2010 | 11.23 | 11.46 | 10.84 | 11.00 | 275,531 | +0.16(+1.49%) |
Jun 07, 2010 | 10.85 | 10.93 | 10.73 | 10.84 | 563,733 | +0.08(+0.71%) |
Jun 04, 2010 | 10.89 | 11.05 | 10.62 | 10.76 | 320,392 | -0.40(-3.58%) |
Jun 03, 2010 | 10.48 | 11.19 | 10.47 | 11.16 | 225,676 | +0.77(+7.45%) |
Jun 02, 2010 | 10.07 | 10.39 | 9.851 | 10.39 | 381,789 | +0.33(+3.30%) |
Jun 01, 2010 | 10.52 | 10.73 | 10.02 | 10.06 | 149,641 | -0.55(-5.21%) |
May 28, 2010 | 11.02 | 10.95 | 10.45 | 10.61 | 120,191 | -0.41(-3.70%) |
May 27, 2010 | 10.60 | 11.02 | 10.47 | 11.02 | 87,233 | +0.71(+6.84%) |
May 26, 2010 | 10.47 | 10.79 | 10.28 | 10.31 | 131,258 | -0.09(-0.90%) |
May 25, 2010 | 10.57 | 10.64 | 10.10 | 10.40 | 180,332 | -0.49(-4.52%) |
May 24, 2010 | 11.09 | 11.10 | 10.78 | 10.90 | 272,015 | -0.20(-1.76%) |
May 21, 2010 | 10.65 | 11.29 | 10.65 | 11.09 | 562,665 | +0.24(+2.19%) |
May 20, 2010 | 10.76 | 11.36 | 10.73 | 10.85 | 439,222 | -0.59(-5.13%) |
May 19, 2010 | 11.94 | 12.07 | 11.33 | 11.44 | 241,818 | -0.53(-4.40%) |
May 18, 2010 | 12.32 | 12.44 | 11.96 | 11.97 | 246,440 | -0.15(-1.26%) |
May 17, 2010 | 12.44 | 12.57 | 12.04 | 12.12 | 268,552 | -0.25(-1.99%) |
May 14, 2010 | 12.67 | 12.81 | 12.27 | 12.37 | 282,404 | -0.48(-3.71%) |
May 13, 2010 | 12.70 | 12.88 | 12.63 | 12.84 | 326,694 | +0.06(+0.47%) |
May 12, 2010 | 12.59 | 12.81 | 12.59 | 12.78 | 413,995 | +0.11(+0.87%) |
May 11, 2010 | 12.66 | 12.76 | 12.27 | 12.67 | 277,978 | -0.03(-0.20%) |
May 10, 2010 | 12.57 | 12.73 | 12.02 | 12.70 | 352,474 | +0.71(+5.96%) |
May 07, 2010 | 12.28 | 12.60 | 11.82 | 11.98 | 251,281 | -0.36(-2.89%) |
May 06, 2010 | 12.65 | 12.81 | 11.90 | 12.34 | 409,375 | -0.37(-2.88%) |
May 05, 2010 | 12.61 | 12.89 | 12.44 | 12.71 | 300,486 | +0.00(+0.00%) |
May 04, 2010 | 13.12 | 13.23 | 12.68 | 12.71 | 214,514 | -0.61(-4.59%) |