Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.59 | 11.95 | 11.59 | 11.75 | 51,070 | +0.06(+0.55%) |
Jul 29, 2010 | 11.90 | 11.96 | 11.59 | 11.68 | 51,100 | -0.17(-1.41%) |
Jul 28, 2010 | 11.86 | 11.99 | 11.68 | 11.85 | 30,904 | +0.02(+0.16%) |
Jul 27, 2010 | 12.09 | 12.09 | 11.73 | 11.83 | 29,767 | -0.20(-1.65%) |
Jul 26, 2010 | 11.88 | 12.08 | 11.73 | 12.03 | 33,831 | +0.19(+1.57%) |
Jul 23, 2010 | 11.55 | 11.84 | 11.52 | 11.84 | 12,106 | +0.22(+1.93%) |
Jul 22, 2010 | 11.57 | 11.67 | 11.39 | 11.62 | 28,998 | +0.19(+1.69%) |
Jul 21, 2010 | 11.54 | 11.70 | 11.39 | 11.43 | 9,886 | -0.12(-1.06%) |
Jul 20, 2010 | 11.43 | 11.61 | 11.41 | 11.55 | 18,475 | +0.03(+0.22%) |
Jul 19, 2010 | 11.65 | 11.70 | 11.43 | 11.52 | 14,427 | -0.03(-0.28%) |
Jul 16, 2010 | 11.84 | 12.00 | 11.56 | 11.56 | 34,773 | -0.35(-2.97%) |
Jul 15, 2010 | 11.89 | 12.04 | 11.85 | 11.91 | 21,840 | +0.02(+0.16%) |
Jul 14, 2010 | 12.10 | 12.10 | 11.89 | 11.89 | 7,680 | -0.24(-1.96%) |
Jul 13, 2010 | 12.02 | 12.13 | 11.82 | 12.13 | 32,571 | +0.29(+2.44%) |
Jul 12, 2010 | 11.98 | 12.07 | 11.83 | 11.84 | 9,020 | -0.12(-0.97%) |
Jul 09, 2010 | 11.75 | 12.08 | 11.58 | 11.95 | 45,705 | +0.23(+1.97%) |
Jul 08, 2010 | 11.80 | 11.81 | 11.56 | 11.72 | 29,731 | -0.07(-0.60%) |
Jul 07, 2010 | 11.77 | 11.79 | 11.59 | 11.79 | 39,529 | +0.11(+0.93%) |
Jul 06, 2010 | 12.14 | 12.14 | 11.66 | 11.68 | 21,254 | -0.36(-2.99%) |
Jul 02, 2010 | 11.82 | 12.20 | 11.68 | 12.04 | 35,993 | +0.33(+2.85%) |
Jul 01, 2010 | 11.70 | 11.87 | 11.66 | 11.71 | 28,611 | -0.14(-1.19%) |
Jun 30, 2010 | 11.71 | 11.85 | 11.58 | 11.85 | 36,057 | +0.18(+1.54%) |
Jun 29, 2010 | 11.95 | 12.13 | 11.59 | 11.67 | 30,692 | -0.74(-5.95%) |
Jun 25, 2010 | 11.20 | 12.41 | 11.00 | 12.41 | 390,366 | +1.28(+11.54%) |
Jun 24, 2010 | 10.96 | 11.23 | 10.96 | 11.13 | 43,350 | -0.08(-0.69%) |
Jun 23, 2010 | 11.16 | 11.22 | 11.04 | 11.20 | 14,497 | +0.03(+0.29%) |
Jun 22, 2010 | 11.30 | 11.45 | 11.17 | 11.17 | 15,262 | -0.06(-0.57%) |
Jun 21, 2010 | 11.27 | 11.32 | 11.07 | 11.23 | 8,403 | +0.12(+1.04%) |
Jun 18, 2010 | 11.20 | 11.21 | 11.02 | 11.12 | 49,651 | -0.01(-0.06%) |
Jun 17, 2010 | 11.28 | 11.31 | 10.98 | 11.13 | 12,363 | -0.04(-0.40%) |
Jun 16, 2010 | 11.43 | 11.43 | 11.17 | 11.17 | 20,918 | -0.35(-3.06%) |
Jun 15, 2010 | 11.40 | 11.56 | 10.93 | 11.52 | 36,267 | +0.21(+1.81%) |
Jun 14, 2010 | 11.36 | 11.61 | 11.15 | 11.32 | 11,679 | +0.07(+0.63%) |
Jun 11, 2010 | 10.68 | 11.25 | 10.55 | 11.25 | 23,852 | +0.40(+3.73%) |
Jun 10, 2010 | 10.76 | 11.00 | 10.55 | 10.84 | 37,384 | +0.18(+1.69%) |
Jun 09, 2010 | 10.99 | 11.07 | 10.59 | 10.66 | 23,416 | -0.22(-2.01%) |
Jun 08, 2010 | 10.96 | 10.99 | 10.79 | 10.88 | 18,069 | -0.04(-0.35%) |
Jun 07, 2010 | 11.07 | 11.13 | 10.84 | 10.92 | 33,588 | +0.01(+0.06%) |
Jun 04, 2010 | 11.30 | 11.47 | 10.91 | 10.91 | 27,890 | -0.43(-3.79%) |
Jun 03, 2010 | 11.43 | 11.70 | 11.33 | 11.34 | 16,857 | -0.16(-1.40%) |
Jun 02, 2010 | 11.09 | 11.50 | 11.09 | 11.50 | 12,112 | +0.46(+4.13%) |
Jun 01, 2010 | 11.48 | 11.84 | 11.05 | 11.05 | 14,455 | -0.45(-3.91%) |
May 28, 2010 | 11.86 | 11.74 | 11.27 | 11.50 | 46,518 | -0.36(-3.03%) |
May 27, 2010 | 11.59 | 11.86 | 11.55 | 11.86 | 16,944 | +0.71(+6.33%) |
May 26, 2010 | 11.27 | 11.45 | 11.15 | 11.15 | 15,626 | -0.01(-0.06%) |
May 25, 2010 | 11.17 | 11.29 | 11.09 | 11.16 | 20,774 | -0.24(-2.08%) |
May 24, 2010 | 11.61 | 11.85 | 11.39 | 11.39 | 14,854 | -0.19(-1.66%) |
May 21, 2010 | 11.53 | 11.81 | 11.51 | 11.59 | 30,209 | +0.08(+0.72%) |
May 20, 2010 | 11.60 | 11.79 | 11.50 | 11.50 | 26,211 | -0.22(-1.86%) |
May 19, 2010 | 11.84 | 11.88 | 11.67 | 11.72 | 18,049 | -0.22(-1.88%) |
May 18, 2010 | 11.91 | 12.06 | 11.84 | 11.95 | 19,966 | +0.14(+1.20%) |
May 17, 2010 | 11.83 | 12.06 | 11.67 | 11.81 | 41,405 | +0.10(+0.88%) |
May 14, 2010 | 11.63 | 11.91 | 11.63 | 11.70 | 14,050 | -0.31(-2.62%) |
May 13, 2010 | 11.81 | 12.06 | 11.52 | 12.02 | 20,058 | +0.25(+2.13%) |
May 12, 2010 | 12.15 | 12.27 | 11.52 | 11.77 | 51,202 | -0.35(-2.91%) |
May 11, 2010 | 12.00 | 12.21 | 11.81 | 12.12 | 16,900 | +0.10(+0.80%) |
May 10, 2010 | 11.84 | 12.03 | 11.61 | 12.02 | 38,308 | +0.60(+5.23%) |
May 07, 2010 | 11.90 | 12.03 | 11.18 | 11.43 | 40,040 | -0.44(-3.68%) |
May 06, 2010 | 11.78 | 12.11 | 11.22 | 11.86 | 39,626 | +0.10(+0.87%) |
May 05, 2010 | 11.93 | 12.09 | 11.76 | 11.76 | 16,237 | -0.31(-2.56%) |
May 04, 2010 | 12.10 | 12.23 | 11.95 | 12.07 | 16,313 | -0.13(-1.04%) |