Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.77 | 12.63 | 11.54 | 12.47 | 141,183 | +0.47(+3.92%) |
Jul 29, 2010 | 11.60 | 12.01 | 11.50 | 12.00 | 42,891 | +0.55(+4.83%) |
Jul 28, 2010 | 11.74 | 11.75 | 11.36 | 11.45 | 42,523 | -0.28(-2.42%) |
Jul 27, 2010 | 11.95 | 12.09 | 11.62 | 11.73 | 62,350 | -0.22(-1.81%) |
Jul 26, 2010 | 11.50 | 11.95 | 11.45 | 11.95 | 51,317 | +0.52(+4.58%) |
Jul 23, 2010 | 11.15 | 11.44 | 10.97 | 11.42 | 66,945 | +0.26(+2.34%) |
Jul 22, 2010 | 10.82 | 11.18 | 10.59 | 11.16 | 70,053 | +0.54(+5.06%) |
Jul 21, 2010 | 10.96 | 11.09 | 10.62 | 10.62 | 54,870 | -0.25(-2.27%) |
Jul 20, 2010 | 10.47 | 10.89 | 10.46 | 10.87 | 50,239 | +0.34(+3.19%) |
Jul 19, 2010 | 10.88 | 10.88 | 10.47 | 10.53 | 45,007 | -0.25(-2.29%) |
Jul 16, 2010 | 10.88 | 11.03 | 10.65 | 10.78 | 79,542 | -0.22(-2.04%) |
Jul 15, 2010 | 11.16 | 11.16 | 10.87 | 11.00 | 51,098 | -0.13(-1.14%) |
Jul 14, 2010 | 11.27 | 11.27 | 11.03 | 11.13 | 43,633 | -0.22(-1.97%) |
Jul 13, 2010 | 10.92 | 11.37 | 10.80 | 11.36 | 62,563 | +0.62(+5.78%) |
Jul 12, 2010 | 10.76 | 10.89 | 10.70 | 10.74 | 42,750 | -0.08(-0.76%) |
Jul 09, 2010 | 10.73 | 10.88 | 10.68 | 10.82 | 35,683 | +0.05(+0.49%) |
Jul 08, 2010 | 10.74 | 10.80 | 10.44 | 10.77 | 55,087 | +0.10(+0.98%) |
Jul 07, 2010 | 10.37 | 10.68 | 10.32 | 10.66 | 62,330 | +0.37(+3.56%) |
Jul 06, 2010 | 10.66 | 10.74 | 10.27 | 10.30 | 62,725 | -0.28(-2.68%) |
Jul 02, 2010 | 10.85 | 10.85 | 10.47 | 10.58 | 46,460 | -0.15(-1.39%) |
Jul 01, 2010 | 10.80 | 10.83 | 10.41 | 10.73 | 48,922 | -0.10(-0.90%) |
Jun 30, 2010 | 10.83 | 11.10 | 10.83 | 10.83 | 51,734 | -0.03(-0.28%) |
Jun 29, 2010 | 11.09 | 11.27 | 10.82 | 10.86 | 68,602 | -0.45(-3.97%) |
Jun 25, 2010 | 11.18 | 11.35 | 11.05 | 11.30 | 141,237 | +0.21(+1.87%) |
Jun 24, 2010 | 11.01 | 11.43 | 11.01 | 11.10 | 50,821 | -0.02(-0.20%) |
Jun 23, 2010 | 11.20 | 11.22 | 11.11 | 11.12 | 42,595 | -0.13(-1.19%) |
Jun 22, 2010 | 11.56 | 11.71 | 11.24 | 11.25 | 49,229 | -0.28(-2.45%) |
Jun 21, 2010 | 12.00 | 12.00 | 11.52 | 11.53 | 25,275 | -0.29(-2.45%) |
Jun 18, 2010 | 11.84 | 11.99 | 11.76 | 11.82 | 96,821 | +0.07(+0.63%) |
Jun 17, 2010 | 11.87 | 11.87 | 11.66 | 11.75 | 20,732 | -0.07(-0.63%) |
Jun 16, 2010 | 11.85 | 12.04 | 11.79 | 11.82 | 32,537 | -0.12(-1.00%) |
Jun 15, 2010 | 11.80 | 12.01 | 11.65 | 11.94 | 66,801 | +0.28(+2.36%) |
Jun 14, 2010 | 11.72 | 12.09 | 11.59 | 11.67 | 53,696 | +0.10(+0.83%) |
Jun 11, 2010 | 11.26 | 11.58 | 11.21 | 11.57 | 50,071 | +0.13(+1.10%) |
Jun 10, 2010 | 11.44 | 11.49 | 11.24 | 11.44 | 82,824 | +0.13(+1.18%) |
Jun 09, 2010 | 11.47 | 11.47 | 11.16 | 11.31 | 85,133 | +0.00(+0.00%) |
Jun 08, 2010 | 11.35 | 11.46 | 11.18 | 11.31 | 55,382 | +0.07(+0.66%) |
Jun 07, 2010 | 11.54 | 11.62 | 11.23 | 11.24 | 55,424 | -0.21(-1.82%) |
Jun 04, 2010 | 11.78 | 11.85 | 11.41 | 11.44 | 95,379 | -0.68(-5.64%) |
Jun 03, 2010 | 11.98 | 12.49 | 11.92 | 12.13 | 141,972 | +0.13(+1.12%) |
Jun 02, 2010 | 11.55 | 12.02 | 11.39 | 11.99 | 68,182 | +0.47(+4.06%) |
Jun 01, 2010 | 11.91 | 11.91 | 11.50 | 11.53 | 78,010 | -0.47(-3.90%) |
May 28, 2010 | 11.94 | 12.22 | 11.63 | 11.99 | 85,709 | +0.06(+0.50%) |
May 27, 2010 | 11.73 | 11.97 | 11.52 | 11.94 | 156,877 | +0.52(+4.56%) |
May 26, 2010 | 11.65 | 11.73 | 11.33 | 11.42 | 179,449 | -0.23(-1.98%) |
May 25, 2010 | 11.31 | 11.70 | 11.31 | 11.65 | 84,226 | +0.04(+0.38%) |
May 24, 2010 | 11.79 | 11.94 | 11.53 | 11.60 | 102,643 | -0.16(-1.39%) |
May 21, 2010 | 11.31 | 11.81 | 11.31 | 11.76 | 115,844 | +0.27(+2.33%) |
May 20, 2010 | 11.52 | 11.74 | 11.49 | 11.50 | 85,293 | -0.37(-3.13%) |
May 19, 2010 | 11.81 | 11.97 | 11.62 | 11.87 | 29,320 | +0.01(+0.13%) |
May 18, 2010 | 12.08 | 12.08 | 11.61 | 11.85 | 49,350 | -0.06(-0.50%) |
May 17, 2010 | 11.97 | 12.10 | 11.61 | 11.91 | 47,704 | +0.03(+0.25%) |
May 14, 2010 | 12.26 | 12.26 | 11.62 | 11.88 | 45,494 | -0.47(-3.79%) |
May 13, 2010 | 12.27 | 12.42 | 12.12 | 12.35 | 53,491 | +0.00(+0.00%) |
May 12, 2010 | 12.01 | 12.40 | 11.88 | 12.35 | 123,252 | +0.35(+2.91%) |
May 11, 2010 | 11.82 | 12.11 | 11.56 | 12.00 | 43,221 | +0.23(+1.96%) |
May 10, 2010 | 11.65 | 12.12 | 11.42 | 11.77 | 68,533 | +0.64(+5.74%) |
May 07, 2010 | 11.15 | 11.62 | 10.89 | 11.13 | 83,852 | -0.01(-0.13%) |
May 06, 2010 | 11.68 | 11.76 | 10.62 | 11.15 | 106,512 | -0.59(-5.00%) |
May 05, 2010 | 11.97 | 12.08 | 11.62 | 11.73 | 78,699 | -0.26(-2.17%) |
May 04, 2010 | 12.00 | 12.06 | 11.77 | 11.99 | 92,451 | -0.22(-1.82%) |