Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.71 | 11.85 | 11.46 | 11.71 | 151,432 | +0.10(+0.83%) |
Jul 29, 2010 | 11.68 | 11.81 | 11.59 | 11.61 | 81,258 | +0.01(+0.09%) |
Jul 28, 2010 | 11.83 | 11.83 | 11.46 | 11.60 | 120,060 | -0.24(-2.05%) |
Jul 27, 2010 | 12.06 | 12.21 | 11.82 | 11.85 | 339 | -0.12(-0.97%) |
Jul 26, 2010 | 11.79 | 12.01 | 11.74 | 11.96 | 145,330 | +0.22(+1.86%) |
Jul 23, 2010 | 11.50 | 11.75 | 11.26 | 11.74 | 106,573 | +0.15(+1.31%) |
Jul 22, 2010 | 11.46 | 11.67 | 11.40 | 11.59 | 101,036 | +0.32(+2.83%) |
Jul 21, 2010 | 11.71 | 11.71 | 11.23 | 11.27 | 96,340 | -0.33(-2.84%) |
Jul 20, 2010 | 10.97 | 11.61 | 10.85 | 11.60 | 140,265 | +0.54(+4.86%) |
Jul 19, 2010 | 11.51 | 11.65 | 11.00 | 11.07 | 374,661 | -0.43(-3.70%) |
Jul 16, 2010 | 11.49 | 11.72 | 11.38 | 11.49 | 84,273 | -0.25(-2.16%) |
Jul 15, 2010 | 12.21 | 12.25 | 11.61 | 11.74 | 148,950 | -0.48(-3.90%) |
Jul 14, 2010 | 12.23 | 12.34 | 12.00 | 12.22 | 182,790 | -0.01(-0.08%) |
Jul 13, 2010 | 12.23 | 12.35 | 11.83 | 12.23 | 1,487 | +0.43(+3.61%) |
Jul 12, 2010 | 11.73 | 11.96 | 11.66 | 11.81 | 91,264 | +0.08(+0.65%) |
Jul 09, 2010 | 11.73 | 11.75 | 11.48 | 11.73 | 145,051 | +0.21(+1.80%) |
Jul 08, 2010 | 11.52 | 11.57 | 11.29 | 11.52 | 451 | +0.10(+0.84%) |
Jul 07, 2010 | 11.43 | 11.43 | 11.00 | 11.43 | 99,848 | +0.52(+4.74%) |
Jul 06, 2010 | 11.40 | 11.51 | 10.90 | 10.91 | 208,689 | -0.38(-3.32%) |
Jul 02, 2010 | 11.28 | 11.59 | 11.06 | 11.28 | 123,873 | -0.19(-1.68%) |
Jul 01, 2010 | 11.81 | 11.81 | 11.28 | 11.48 | 118,754 | -0.34(-2.92%) |
Jun 30, 2010 | 11.82 | 11.94 | 11.60 | 11.82 | 1,193 | +0.14(+1.22%) |
Jun 29, 2010 | 11.98 | 11.98 | 11.54 | 11.68 | 120,494 | -0.64(-5.19%) |
Jun 25, 2010 | 12.32 | 12.32 | 11.70 | 12.32 | 433,152 | +0.61(+5.17%) |
Jun 24, 2010 | 12.22 | 12.22 | 11.71 | 11.71 | 222,153 | -0.54(-4.42%) |
Jun 23, 2010 | 12.17 | 12.46 | 12.17 | 12.25 | 116,033 | +0.05(+0.45%) |
Jun 22, 2010 | 12.20 | 12.55 | 12.17 | 12.20 | 443 | -0.08(-0.69%) |
Jun 21, 2010 | 12.55 | 12.66 | 12.21 | 12.28 | 151,393 | -0.18(-1.43%) |
Jun 18, 2010 | 12.46 | 12.75 | 12.34 | 12.46 | 257,859 | -0.20(-1.57%) |
Jun 17, 2010 | 12.67 | 12.72 | 12.40 | 12.66 | 95,307 | +0.07(+0.59%) |
Jun 16, 2010 | 12.31 | 12.64 | 12.19 | 12.59 | 171,394 | +0.23(+1.85%) |
Jun 15, 2010 | 12.36 | 12.45 | 12.04 | 12.36 | 769 | +0.25(+2.09%) |
Jun 14, 2010 | 12.52 | 12.55 | 11.97 | 12.10 | 161,059 | -0.37(-2.98%) |
Jun 11, 2010 | 12.23 | 12.62 | 12.11 | 12.48 | 147,995 | +0.10(+0.84%) |
Jun 10, 2010 | 12.37 | 12.38 | 11.95 | 12.37 | 715 | +0.42(+3.53%) |
Jun 09, 2010 | 11.68 | 12.07 | 11.60 | 11.95 | 144,236 | +0.29(+2.47%) |
Jun 08, 2010 | 11.65 | 11.74 | 11.35 | 11.66 | 97,345 | +0.11(+0.99%) |
Jun 07, 2010 | 11.49 | 11.72 | 11.40 | 11.55 | 105,380 | +0.09(+0.82%) |
Jun 04, 2010 | 11.45 | 11.97 | 11.42 | 11.45 | 130,248 | -0.67(-5.49%) |
Jun 03, 2010 | 11.95 | 12.25 | 11.78 | 12.12 | 144,851 | +0.06(+0.54%) |
Jun 02, 2010 | 12.05 | 12.05 | 11.82 | 12.05 | 109,465 | +0.32(+2.75%) |
Jun 01, 2010 | 11.73 | 12.06 | 11.68 | 11.73 | 624 | -0.09(-0.76%) |
May 28, 2010 | 11.82 | 11.99 | 11.56 | 11.82 | 108,278 | -0.16(-1.37%) |
May 27, 2010 | 11.66 | 12.05 | 11.61 | 11.98 | 251,748 | +0.58(+5.05%) |
May 26, 2010 | 11.41 | 11.83 | 11.37 | 11.41 | 626 | +0.06(+0.57%) |
May 25, 2010 | 10.94 | 11.36 | 10.82 | 11.34 | 149,572 | +0.12(+1.06%) |
May 24, 2010 | 11.28 | 11.50 | 11.18 | 11.23 | 82,512 | -0.10(-0.88%) |
May 21, 2010 | 10.78 | 11.40 | 10.61 | 11.32 | 305,409 | +0.54(+4.97%) |
May 20, 2010 | 10.82 | 11.09 | 10.79 | 10.79 | 204,416 | -0.82(-7.10%) |
May 19, 2010 | 11.88 | 12.05 | 11.43 | 11.61 | 157,401 | -0.28(-2.34%) |
May 18, 2010 | 12.57 | 12.57 | 11.76 | 11.89 | 18,732 | -0.45(-3.66%) |
May 17, 2010 | 12.71 | 12.86 | 12.04 | 12.34 | 132,540 | -0.22(-1.78%) |
May 14, 2010 | 12.57 | 12.87 | 12.36 | 12.57 | 114,057 | -0.37(-2.84%) |
May 13, 2010 | 13.17 | 13.24 | 12.93 | 12.93 | 77,753 | -0.27(-2.03%) |
May 12, 2010 | 12.95 | 13.48 | 12.95 | 13.20 | 182,201 | +0.54(+4.23%) |
May 11, 2010 | 12.69 | 13.11 | 12.64 | 12.66 | 96,544 | +0.06(+0.47%) |
May 10, 2010 | 12.45 | 12.61 | 12.28 | 12.61 | 166,663 | +0.69(+5.79%) |
May 07, 2010 | 11.86 | 12.16 | 11.12 | 11.92 | 286,735 | +0.07(+0.59%) |
May 06, 2010 | 12.35 | 13.98 | 9.885 | 11.85 | 390,869 | -0.55(-4.41%) |
May 05, 2010 | 12.41 | 12.52 | 12.31 | 12.39 | 176,194 | -0.32(-2.50%) |
May 04, 2010 | 13.16 | 13.24 | 12.66 | 12.71 | 151,667 | -0.60(-4.48%) |