Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.95 | 13.02 | 12.31 | 12.95 | 186,668 | +0.46(+3.68%) |
Jul 29, 2010 | 11.74 | 12.68 | 11.74 | 12.49 | 226,390 | +0.96(+8.33%) |
Jul 28, 2010 | 11.53 | 12.05 | 11.41 | 11.53 | 852 | -0.13(-1.11%) |
Jul 27, 2010 | 12.03 | 12.08 | 11.64 | 11.66 | 80,666 | -0.26(-2.18%) |
Jul 26, 2010 | 11.79 | 12.03 | 11.71 | 11.92 | 118,552 | +0.21(+1.79%) |
Jul 23, 2010 | 11.18 | 11.73 | 11.04 | 11.71 | 153,731 | +0.44(+3.90%) |
Jul 22, 2010 | 10.99 | 11.29 | 10.95 | 11.27 | 104,883 | +0.48(+4.45%) |
Jul 21, 2010 | 10.72 | 10.92 | 10.62 | 10.79 | 187,996 | +0.17(+1.60%) |
Jul 20, 2010 | 10.26 | 10.64 | 10.22 | 10.62 | 85,087 | +0.17(+1.63%) |
Jul 19, 2010 | 10.47 | 10.55 | 10.17 | 10.45 | 63,972 | +0.05(+0.48%) |
Jul 16, 2010 | 10.40 | 10.72 | 10.36 | 10.40 | 221,323 | -0.39(-3.61%) |
Jul 15, 2010 | 10.91 | 10.97 | 10.60 | 10.79 | 90,461 | -0.10(-0.92%) |
Jul 14, 2010 | 10.85 | 10.91 | 10.60 | 10.89 | 300,556 | +0.02(+0.18%) |
Jul 13, 2010 | 10.87 | 10.94 | 10.54 | 10.87 | 2,083 | +0.31(+2.94%) |
Jul 12, 2010 | 10.64 | 10.66 | 10.28 | 10.56 | 147,043 | -0.14(-1.31%) |
Jul 09, 2010 | 10.70 | 10.76 | 10.58 | 10.70 | 240,113 | -0.01(-0.09%) |
Jul 08, 2010 | 10.71 | 10.91 | 10.61 | 10.71 | 633 | -0.08(-0.74%) |
Jul 07, 2010 | 10.66 | 10.80 | 10.50 | 10.79 | 185,353 | +0.21(+1.98%) |
Jul 06, 2010 | 10.58 | 10.65 | 10.40 | 10.58 | 1,065 | +0.32(+3.12%) |
Jul 02, 2010 | 10.26 | 10.52 | 10.21 | 10.26 | 102,037 | -0.04(-0.39%) |
Jul 01, 2010 | 10.47 | 10.64 | 10.00 | 10.30 | 121,752 | -0.11(-1.06%) |
Jun 30, 2010 | 10.41 | 10.76 | 10.35 | 10.41 | 1,671 | -0.21(-1.98%) |
Jun 29, 2010 | 11.02 | 11.02 | 10.50 | 10.62 | 234,304 | -0.68(-6.02%) |
Jun 25, 2010 | 11.30 | 11.59 | 11.01 | 11.30 | 768,962 | +0.05(+0.44%) |
Jun 24, 2010 | 11.25 | 11.56 | 11.21 | 11.25 | 124 | -0.22(-1.92%) |
Jun 23, 2010 | 11.68 | 11.70 | 11.36 | 11.47 | 155,339 | -0.26(-2.22%) |
Jun 22, 2010 | 11.73 | 12.21 | 11.70 | 11.73 | 607 | -0.17(-1.43%) |
Jun 21, 2010 | 12.03 | 12.22 | 11.79 | 11.90 | 73,183 | +0.07(+0.59%) |
Jun 18, 2010 | 11.83 | 11.96 | 11.73 | 11.83 | 150,450 | -0.01(-0.08%) |
Jun 17, 2010 | 11.84 | 12.04 | 11.73 | 11.84 | 118 | -0.05(-0.42%) |
Jun 16, 2010 | 11.80 | 11.99 | 11.75 | 11.89 | 92,259 | -0.05(-0.42%) |
Jun 15, 2010 | 11.94 | 11.99 | 11.54 | 11.94 | 1,055 | +0.39(+3.38%) |
Jun 14, 2010 | 11.81 | 12.02 | 11.50 | 11.55 | 88,631 | -0.18(-1.53%) |
Jun 11, 2010 | 11.37 | 11.73 | 11.30 | 11.73 | 82,967 | +0.24(+2.09%) |
Jun 10, 2010 | 11.49 | 11.54 | 11.27 | 11.49 | 980 | +0.39(+3.51%) |
Jun 09, 2010 | 11.13 | 11.52 | 11.00 | 11.10 | 98,397 | +0.10(+0.91%) |
Jun 08, 2010 | 11.39 | 11.51 | 10.78 | 11.00 | 163,719 | +0.12(+1.10%) |
Jun 07, 2010 | 11.05 | 11.35 | 10.84 | 10.88 | 174,517 | -0.14(-1.27%) |
Jun 04, 2010 | 11.02 | 11.55 | 11.00 | 11.02 | 218,544 | -0.87(-7.32%) |
Jun 03, 2010 | 11.89 | 12.09 | 11.70 | 11.89 | 93,305 | -0.02(-0.17%) |
Jun 02, 2010 | 11.91 | 11.91 | 11.40 | 11.91 | 109,807 | +0.42(+3.66%) |
Jun 01, 2010 | 11.49 | 12.07 | 11.49 | 11.49 | 856 | -0.44(-3.69%) |
May 28, 2010 | 11.93 | 12.22 | 11.80 | 11.93 | 113,229 | -0.23(-1.89%) |
May 27, 2010 | 12.02 | 12.16 | 11.81 | 12.16 | 175,124 | +0.44(+3.75%) |
May 26, 2010 | 11.72 | 11.83 | 11.45 | 11.72 | 858 | +0.33(+2.90%) |
May 25, 2010 | 11.34 | 11.61 | 11.12 | 11.39 | 317,517 | -0.33(-2.82%) |
May 24, 2010 | 11.69 | 11.94 | 11.63 | 11.72 | 155,968 | +0.01(+0.09%) |
May 21, 2010 | 11.49 | 11.89 | 11.43 | 11.71 | 198,090 | +0.04(+0.34%) |
May 20, 2010 | 11.84 | 11.97 | 11.63 | 11.67 | 339,589 | -0.77(-6.19%) |
May 19, 2010 | 12.58 | 12.85 | 12.27 | 12.44 | 152,842 | -0.22(-1.74%) |
May 18, 2010 | 13.14 | 13.28 | 12.60 | 12.66 | 153,593 | -0.27(-2.09%) |
May 17, 2010 | 13.06 | 13.21 | 12.65 | 12.93 | 140,063 | -0.07(-0.54%) |
May 14, 2010 | 13.00 | 13.31 | 12.76 | 13.00 | 157,091 | -0.46(-3.42%) |
May 13, 2010 | 13.40 | 13.63 | 13.27 | 13.46 | 80,441 | -0.03(-0.22%) |
May 12, 2010 | 13.18 | 13.77 | 12.96 | 13.49 | 196,178 | +0.35(+2.66%) |
May 11, 2010 | 13.00 | 13.24 | 12.98 | 13.14 | 184,871 | +0.15(+1.15%) |
May 10, 2010 | 13.01 | 13.04 | 12.96 | 12.99 | 209,359 | +0.60(+4.84%) |
May 07, 2010 | 12.38 | 12.81 | 12.16 | 12.39 | 261,130 | -0.03(-0.24%) |
May 06, 2010 | 13.02 | 13.26 | 11.75 | 12.42 | 185,699 | -0.50(-3.87%) |
May 05, 2010 | 12.97 | 13.23 | 12.92 | 12.92 | 117,387 | -0.27(-2.05%) |
May 04, 2010 | 13.42 | 13.44 | 13.01 | 13.19 | 157,912 | -0.48(-3.51%) |