Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.60 | 13.08 | 12.60 | 12.68 | 99,610 | -0.21(-1.60%) |
Jul 29, 2010 | 13.03 | 13.08 | 12.67 | 12.89 | 63,428 | -0.03(-0.27%) |
Jul 28, 2010 | 13.26 | 13.38 | 12.82 | 12.92 | 86,681 | -0.41(-3.08%) |
Jul 27, 2010 | 13.74 | 13.95 | 13.24 | 13.33 | 122,956 | -0.23(-1.71%) |
Jul 26, 2010 | 13.18 | 13.58 | 13.07 | 13.57 | 168,300 | +0.41(+3.13%) |
Jul 23, 2010 | 12.54 | 13.21 | 12.54 | 13.15 | 107,026 | +0.49(+3.86%) |
Jul 22, 2010 | 11.61 | 12.86 | 11.46 | 12.67 | 185,056 | +1.30(+11.46%) |
Jul 21, 2010 | 11.81 | 11.88 | 11.19 | 11.36 | 122,048 | -0.29(-2.50%) |
Jul 20, 2010 | 11.20 | 11.69 | 11.08 | 11.65 | 129,787 | +0.26(+2.26%) |
Jul 19, 2010 | 11.30 | 11.47 | 11.03 | 11.40 | 72,980 | +0.19(+1.68%) |
Jul 16, 2010 | 11.88 | 11.89 | 11.15 | 11.21 | 187,056 | -0.81(-6.77%) |
Jul 15, 2010 | 12.26 | 12.28 | 11.74 | 12.02 | 95,953 | -0.25(-2.03%) |
Jul 14, 2010 | 12.13 | 12.31 | 12.05 | 12.27 | 68,030 | +0.04(+0.35%) |
Jul 13, 2010 | 12.13 | 12.28 | 11.81 | 12.23 | 188,834 | +0.33(+2.81%) |
Jul 12, 2010 | 12.29 | 12.43 | 11.80 | 11.89 | 63,890 | -0.42(-3.41%) |
Jul 09, 2010 | 11.88 | 12.34 | 11.74 | 12.31 | 78,703 | +0.39(+3.23%) |
Jul 08, 2010 | 11.98 | 11.98 | 11.41 | 11.93 | 102,450 | +0.13(+1.09%) |
Jul 07, 2010 | 11.23 | 11.85 | 11.17 | 11.80 | 135,471 | +0.68(+6.09%) |
Jul 06, 2010 | 11.81 | 11.89 | 11.08 | 11.12 | 170,843 | -0.45(-3.85%) |
Jul 02, 2010 | 11.98 | 11.98 | 11.44 | 11.57 | 99,707 | -0.26(-2.17%) |
Jul 01, 2010 | 12.82 | 12.84 | 11.74 | 11.83 | 234,582 | -0.92(-7.20%) |
Jun 30, 2010 | 13.24 | 13.33 | 12.67 | 12.74 | 191,124 | -0.51(-3.82%) |
Jun 29, 2010 | 13.28 | 13.54 | 12.94 | 13.25 | 259,638 | -0.44(-3.19%) |
Jun 25, 2010 | 13.03 | 13.70 | 12.91 | 13.69 | 265,399 | +0.75(+5.76%) |
Jun 24, 2010 | 12.76 | 13.26 | 12.74 | 12.94 | 105,538 | +0.06(+0.47%) |
Jun 23, 2010 | 12.79 | 13.27 | 12.61 | 12.88 | 144,418 | +0.10(+0.80%) |
Jun 22, 2010 | 13.06 | 13.28 | 12.60 | 12.78 | 126,248 | -0.17(-1.32%) |
Jun 21, 2010 | 12.89 | 13.20 | 12.83 | 12.95 | 168,380 | +0.29(+2.30%) |
Jun 18, 2010 | 12.44 | 12.82 | 12.31 | 12.66 | 254,758 | +0.31(+2.50%) |
Jun 17, 2010 | 12.75 | 12.75 | 12.20 | 12.35 | 155,157 | -0.36(-2.83%) |
Jun 16, 2010 | 12.67 | 12.87 | 12.45 | 12.71 | 157,358 | -0.15(-1.13%) |
Jun 15, 2010 | 12.21 | 12.89 | 12.00 | 12.85 | 221,565 | +0.77(+6.38%) |
Jun 14, 2010 | 12.59 | 12.59 | 12.01 | 12.08 | 142,139 | -0.31(-2.49%) |
Jun 11, 2010 | 11.80 | 12.42 | 11.69 | 12.39 | 150,604 | +0.41(+3.43%) |
Jun 10, 2010 | 11.50 | 12.00 | 11.35 | 11.98 | 185,930 | +0.77(+6.88%) |
Jun 09, 2010 | 11.18 | 11.48 | 11.05 | 11.21 | 192,349 | +0.21(+1.95%) |
Jun 08, 2010 | 11.38 | 11.41 | 10.97 | 10.99 | 476,584 | -0.34(-3.02%) |
Jun 07, 2010 | 11.90 | 11.97 | 11.33 | 11.34 | 205,146 | -0.56(-4.68%) |
Jun 04, 2010 | 12.51 | 12.66 | 11.83 | 11.89 | 180,812 | -1.13(-8.68%) |
Jun 03, 2010 | 12.87 | 13.24 | 12.87 | 13.03 | 152,510 | +0.09(+0.73%) |
Jun 02, 2010 | 12.32 | 12.99 | 12.14 | 12.93 | 269,857 | +0.65(+5.30%) |
Jun 01, 2010 | 12.43 | 12.63 | 12.19 | 12.28 | 255,755 | -0.22(-1.78%) |
May 28, 2010 | 12.76 | 12.68 | 12.39 | 12.50 | 155,113 | -0.26(-2.01%) |
May 27, 2010 | 12.75 | 12.83 | 12.41 | 12.76 | 137,221 | +0.43(+3.47%) |
May 26, 2010 | 12.22 | 12.68 | 12.18 | 12.33 | 259,162 | +0.19(+1.55%) |
May 25, 2010 | 12.55 | 12.55 | 11.89 | 12.14 | 185,089 | -0.59(-4.64%) |
May 24, 2010 | 12.73 | 13.01 | 12.55 | 12.73 | 118,513 | -0.03(-0.20%) |
May 21, 2010 | 12.35 | 12.85 | 12.13 | 12.76 | 248,705 | +0.10(+0.81%) |
May 20, 2010 | 12.91 | 13.65 | 12.63 | 12.66 | 161,501 | -1.41(-9.99%) |
May 19, 2010 | 14.17 | 14.45 | 13.94 | 14.06 | 150,806 | -0.22(-1.56%) |
May 18, 2010 | 14.92 | 15.04 | 14.29 | 14.29 | 113,635 | -0.32(-2.17%) |
May 17, 2010 | 14.35 | 14.70 | 13.60 | 14.60 | 373,896 | +0.42(+2.96%) |
May 14, 2010 | 14.47 | 14.72 | 13.96 | 14.18 | 185,193 | -0.43(-2.93%) |
May 13, 2010 | 14.56 | 14.66 | 14.17 | 14.61 | 215,088 | +0.04(+0.29%) |
May 12, 2010 | 14.75 | 14.95 | 14.15 | 14.57 | 375,119 | +0.54(+3.85%) |
May 11, 2010 | 13.73 | 14.12 | 13.26 | 14.03 | 416,004 | +0.60(+4.47%) |
May 10, 2010 | 13.13 | 13.48 | 12.71 | 13.43 | 227,074 | +1.41(+11.69%) |
May 07, 2010 | 12.60 | 12.91 | 12.00 | 12.02 | 433,707 | -0.51(-4.10%) |
May 06, 2010 | 13.31 | 13.50 | 11.81 | 12.54 | 278,154 | -0.81(-6.04%) |
May 05, 2010 | 13.79 | 13.93 | 13.33 | 13.34 | 130,804 | -0.43(-3.11%) |
May 04, 2010 | 14.14 | 14.14 | 13.71 | 13.77 | 153,501 | -0.64(-4.46%) |