Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.50 | 12.74 | 12.27 | 12.33 | 426,784 | -0.42(-3.29%) |
Jul 29, 2010 | 12.37 | 12.80 | 12.28 | 12.75 | 558,817 | +0.46(+3.76%) |
Jul 28, 2010 | 12.43 | 12.58 | 12.26 | 12.29 | 375,777 | -0.20(-1.59%) |
Jul 27, 2010 | 12.49 | 12.71 | 12.40 | 12.49 | 354,776 | +0.15(+1.21%) |
Jul 26, 2010 | 11.85 | 12.35 | 11.58 | 12.34 | 425,905 | +0.48(+4.08%) |
Jul 23, 2010 | 11.52 | 11.88 | 11.33 | 11.85 | 274,629 | +0.24(+2.08%) |
Jul 22, 2010 | 11.13 | 11.64 | 10.97 | 11.61 | 534,024 | +0.70(+6.38%) |
Jul 21, 2010 | 11.70 | 11.77 | 10.90 | 10.92 | 435,581 | -0.65(-5.60%) |
Jul 20, 2010 | 11.34 | 11.58 | 11.19 | 11.56 | 343,264 | +0.02(+0.18%) |
Jul 19, 2010 | 11.49 | 11.63 | 11.31 | 11.54 | 336,166 | +0.09(+0.81%) |
Jul 16, 2010 | 11.98 | 12.01 | 11.41 | 11.45 | 601,106 | -0.68(-5.57%) |
Jul 15, 2010 | 12.52 | 12.54 | 12.00 | 12.12 | 329,406 | -0.40(-3.18%) |
Jul 14, 2010 | 12.68 | 12.71 | 12.38 | 12.52 | 156,696 | -0.23(-1.79%) |
Jul 13, 2010 | 12.48 | 12.76 | 12.39 | 12.75 | 280,045 | +0.43(+3.52%) |
Jul 12, 2010 | 12.37 | 12.47 | 12.10 | 12.32 | 168,417 | -0.15(-1.20%) |
Jul 09, 2010 | 12.28 | 12.47 | 12.14 | 12.47 | 143,370 | +0.20(+1.62%) |
Jul 08, 2010 | 12.13 | 12.30 | 12.00 | 12.27 | 287,548 | +0.27(+2.25%) |
Jul 07, 2010 | 11.48 | 12.00 | 11.43 | 12.00 | 316,111 | +0.57(+4.98%) |
Jul 06, 2010 | 11.71 | 11.90 | 11.36 | 11.43 | 281,704 | -0.09(-0.80%) |
Jul 02, 2010 | 11.98 | 11.99 | 11.51 | 11.52 | 207,392 | -0.37(-3.11%) |
Jul 01, 2010 | 11.86 | 12.08 | 11.48 | 11.89 | 357,841 | +0.02(+0.18%) |
Jun 30, 2010 | 12.16 | 12.42 | 11.87 | 11.87 | 350,643 | -0.31(-2.57%) |
Jun 29, 2010 | 12.47 | 12.60 | 12.04 | 12.18 | 400,839 | -0.50(-3.93%) |
Jun 25, 2010 | 12.57 | 12.71 | 12.48 | 12.68 | 622,080 | +0.18(+1.48%) |
Jun 24, 2010 | 12.65 | 12.84 | 12.47 | 12.49 | 164,187 | -0.29(-2.28%) |
Jun 23, 2010 | 12.76 | 12.96 | 12.61 | 12.79 | 242,358 | -0.03(-0.22%) |
Jun 22, 2010 | 13.15 | 13.35 | 12.76 | 12.81 | 248,507 | -0.27(-2.07%) |
Jun 21, 2010 | 13.40 | 13.52 | 13.00 | 13.08 | 201,524 | -0.10(-0.76%) |
Jun 18, 2010 | 13.27 | 13.34 | 13.00 | 13.18 | 525,716 | +0.00(+0.00%) |
Jun 17, 2010 | 13.59 | 13.67 | 13.07 | 13.18 | 309,557 | -0.41(-2.98%) |
Jun 16, 2010 | 13.53 | 13.82 | 13.51 | 13.59 | 211,158 | -0.05(-0.37%) |
Jun 15, 2010 | 13.31 | 13.68 | 13.13 | 13.64 | 226,324 | +0.41(+3.12%) |
Jun 14, 2010 | 13.39 | 13.66 | 13.18 | 13.23 | 226,740 | +0.02(+0.16%) |
Jun 11, 2010 | 12.66 | 13.21 | 12.55 | 13.21 | 247,306 | +0.35(+2.71%) |
Jun 10, 2010 | 12.49 | 12.89 | 12.35 | 12.86 | 390,911 | +0.62(+5.05%) |
Jun 09, 2010 | 13.02 | 13.02 | 12.18 | 12.24 | 544,287 | -0.63(-4.92%) |
Jun 08, 2010 | 12.71 | 12.91 | 12.49 | 12.87 | 302,274 | +0.19(+1.51%) |
Jun 07, 2010 | 13.04 | 13.19 | 12.65 | 12.68 | 449,974 | -0.32(-2.46%) |
Jun 04, 2010 | 13.58 | 13.70 | 12.96 | 13.00 | 449,442 | -0.95(-6.83%) |
Jun 03, 2010 | 14.01 | 14.15 | 13.64 | 13.95 | 321,108 | -0.10(-0.71%) |
Jun 02, 2010 | 13.55 | 14.07 | 13.49 | 14.05 | 415,687 | +0.57(+4.22%) |
Jun 01, 2010 | 13.89 | 13.97 | 13.46 | 13.48 | 541,197 | -0.56(-4.00%) |
May 28, 2010 | 14.57 | 14.59 | 13.91 | 14.04 | 407,630 | -0.53(-3.61%) |
May 27, 2010 | 14.22 | 14.59 | 14.01 | 14.57 | 440,703 | +0.63(+4.49%) |
May 26, 2010 | 13.82 | 14.14 | 13.76 | 13.95 | 561,679 | +0.23(+1.66%) |
May 25, 2010 | 13.29 | 13.77 | 13.26 | 13.72 | 539,663 | +0.19(+1.42%) |
May 24, 2010 | 13.77 | 13.90 | 13.50 | 13.53 | 366,395 | -0.35(-2.51%) |
May 21, 2010 | 13.48 | 14.08 | 13.39 | 13.87 | 796,387 | +0.17(+1.24%) |
May 20, 2010 | 14.08 | 14.68 | 13.67 | 13.70 | 702,096 | -1.16(-7.80%) |
May 19, 2010 | 14.93 | 15.35 | 14.62 | 14.86 | 334,472 | -0.15(-0.99%) |
May 18, 2010 | 15.75 | 16.06 | 14.91 | 15.01 | 583,335 | -0.60(-3.87%) |
May 17, 2010 | 15.71 | 16.14 | 15.23 | 15.62 | 489,901 | -0.01(-0.09%) |
May 14, 2010 | 15.72 | 15.72 | 15.34 | 15.63 | 440,697 | -0.25(-1.57%) |
May 13, 2010 | 16.11 | 16.18 | 15.82 | 15.88 | 219,763 | -0.28(-1.76%) |
May 12, 2010 | 15.86 | 16.28 | 15.62 | 16.16 | 377,573 | +0.41(+2.57%) |
May 11, 2010 | 15.76 | 16.08 | 15.18 | 15.76 | 344,128 | +0.28(+1.84%) |
May 10, 2010 | 15.19 | 15.50 | 14.71 | 15.47 | 511,389 | +0.97(+6.72%) |
May 07, 2010 | 14.81 | 15.15 | 14.23 | 14.50 | 698,486 | -0.41(-2.77%) |
May 06, 2010 | 15.70 | 15.78 | 12.68 | 14.91 | 877,120 | -0.87(-5.50%) |
May 05, 2010 | 15.88 | 16.21 | 15.57 | 15.78 | 826,523 | -0.50(-3.06%) |
May 04, 2010 | 17.20 | 17.20 | 16.15 | 16.28 | 594,026 | -1.19(-6.80%) |