Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.15 | 13.30 | 12.76 | 13.15 | 142,584 | -0.32(-2.38%) |
Jul 29, 2010 | 13.56 | 13.72 | 13.43 | 13.47 | 41,206 | +0.02(+0.15%) |
Jul 28, 2010 | 13.45 | 13.61 | 13.19 | 13.45 | 26,594 | -0.09(-0.66%) |
Jul 27, 2010 | 13.67 | 13.97 | 13.43 | 13.54 | 18,110 | -0.03(-0.22%) |
Jul 26, 2010 | 13.39 | 13.66 | 13.28 | 13.57 | 89,291 | +0.26(+1.95%) |
Jul 23, 2010 | 12.99 | 13.35 | 12.81 | 13.31 | 43,894 | +0.26(+1.99%) |
Jul 22, 2010 | 12.00 | 13.10 | 12.00 | 13.05 | 99,109 | +1.20(+10.13%) |
Jul 21, 2010 | 11.60 | 12.41 | 11.33 | 11.85 | 72,397 | +0.35(+3.04%) |
Jul 20, 2010 | 11.50 | 11.87 | 11.22 | 11.50 | 165,871 | -0.08(-0.69%) |
Jul 19, 2010 | 11.68 | 11.74 | 10.84 | 11.58 | 182,406 | -0.13(-1.11%) |
Jul 16, 2010 | 11.71 | 12.89 | 11.62 | 11.71 | 160,578 | -1.27(-9.78%) |
Jul 15, 2010 | 13.06 | 13.37 | 12.72 | 12.98 | 49,398 | -0.15(-1.14%) |
Jul 14, 2010 | 13.38 | 13.65 | 13.07 | 13.13 | 43,661 | -0.29(-2.16%) |
Jul 13, 2010 | 13.42 | 13.47 | 12.98 | 13.42 | 648 | +0.28(+2.13%) |
Jul 12, 2010 | 12.33 | 13.21 | 12.21 | 13.14 | 64,592 | +0.81(+6.57%) |
Jul 09, 2010 | 12.33 | 12.79 | 12.04 | 12.33 | 62,324 | -0.31(-2.45%) |
Jul 08, 2010 | 12.64 | 13.05 | 12.50 | 12.64 | 197 | +0.14(+1.12%) |
Jul 07, 2010 | 12.12 | 12.59 | 11.84 | 12.50 | 51,550 | +0.38(+3.14%) |
Jul 06, 2010 | 12.12 | 13.82 | 11.75 | 12.12 | 332 | -1.40(-10.36%) |
Jul 02, 2010 | 13.52 | 13.71 | 13.19 | 13.52 | 67,585 | -0.03(-0.22%) |
Jul 01, 2010 | 13.55 | 14.16 | 13.27 | 13.55 | 151,423 | -0.57(-4.04%) |
Jun 30, 2010 | 14.12 | 14.50 | 13.78 | 14.12 | 520 | +0.32(+2.32%) |
Jun 29, 2010 | 13.88 | 13.95 | 13.60 | 13.80 | 99,420 | -0.62(-4.30%) |
Jun 25, 2010 | 14.42 | 14.55 | 13.77 | 14.42 | 533,747 | +0.70(+5.10%) |
Jun 24, 2010 | 13.56 | 13.98 | 13.56 | 13.72 | 50,684 | -0.06(-0.44%) |
Jun 23, 2010 | 13.88 | 13.96 | 13.64 | 13.78 | 90,500 | -0.21(-1.50%) |
Jun 22, 2010 | 13.97 | 14.21 | 13.93 | 13.99 | 100,760 | +0.01(+0.07%) |
Jun 21, 2010 | 14.08 | 14.19 | 13.82 | 13.98 | 27,050 | +0.00(+0.00%) |
Jun 18, 2010 | 13.98 | 14.13 | 13.76 | 13.98 | 76,936 | -0.01(-0.07%) |
Jun 17, 2010 | 13.69 | 14.00 | 13.69 | 13.99 | 48,648 | +0.32(+2.34%) |
Jun 16, 2010 | 13.46 | 13.90 | 13.45 | 13.67 | 42,774 | +0.01(+0.07%) |
Jun 15, 2010 | 13.50 | 13.66 | 13.44 | 13.66 | 23,828 | +0.10(+0.74%) |
Jun 14, 2010 | 13.40 | 13.85 | 13.21 | 13.56 | 76,398 | +0.16(+1.19%) |
Jun 11, 2010 | 13.55 | 14.00 | 13.15 | 13.40 | 96,449 | -0.32(-2.33%) |
Jun 10, 2010 | 14.75 | 14.75 | 13.43 | 13.72 | 79,974 | -0.28(-2.00%) |
Jun 09, 2010 | 15.26 | 15.40 | 13.90 | 14.00 | 56,159 | -1.35(-8.79%) |
Jun 08, 2010 | 15.46 | 15.60 | 15.12 | 15.35 | 36,364 | -0.28(-1.79%) |
Jun 07, 2010 | 15.77 | 15.77 | 15.31 | 15.63 | 56,868 | -0.29(-1.82%) |
Jun 04, 2010 | 15.92 | 15.99 | 15.35 | 15.92 | 51,641 | -0.09(-0.56%) |
Jun 03, 2010 | 15.96 | 16.39 | 15.94 | 16.01 | 51,007 | +0.01(+0.06%) |
Jun 02, 2010 | 16.00 | 16.00 | 15.38 | 16.00 | 57,041 | +0.45(+2.89%) |
Jun 01, 2010 | 15.45 | 15.90 | 15.32 | 15.55 | 113,237 | -0.14(-0.89%) |
May 28, 2010 | 15.69 | 17.82 | 15.53 | 15.69 | 98,341 | -0.56(-3.45%) |
May 27, 2010 | 16.23 | 16.37 | 15.36 | 16.25 | 229,747 | +0.40(+2.52%) |