Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.44 | 11.63 | 11.36 | 11.44 | 417,948 | -0.21(-1.77%) |
Jul 29, 2010 | 11.90 | 11.98 | 11.56 | 11.64 | 470,617 | -0.13(-1.06%) |
Jul 28, 2010 | 11.93 | 12.15 | 11.74 | 11.77 | 330,313 | -0.23(-1.90%) |
Jul 27, 2010 | 12.14 | 12.42 | 12.00 | 12.00 | 567,904 | +0.01(+0.12%) |
Jul 26, 2010 | 11.75 | 12.13 | 11.73 | 11.98 | 316,471 | +0.31(+2.65%) |
Jul 23, 2010 | 11.76 | 11.89 | 11.64 | 11.67 | 636,107 | -0.21(-1.73%) |
Jul 22, 2010 | 11.97 | 12.08 | 11.86 | 11.88 | 476,632 | +0.00(+0.00%) |
Jul 21, 2010 | 12.28 | 12.33 | 11.80 | 11.88 | 411,816 | -0.35(-2.89%) |
Jul 20, 2010 | 11.97 | 12.27 | 11.97 | 12.23 | 501,437 | +0.09(+0.73%) |
Jul 19, 2010 | 12.06 | 12.22 | 11.86 | 12.14 | 294,703 | +0.11(+0.92%) |
Jul 16, 2010 | 12.03 | 12.40 | 11.98 | 12.03 | 590,144 | -0.33(-2.68%) |
Jul 15, 2010 | 12.20 | 12.39 | 11.93 | 12.37 | 425,089 | +0.21(+1.70%) |
Jul 14, 2010 | 12.09 | 12.25 | 12.00 | 12.16 | 187,147 | +0.01(+0.12%) |
Jul 13, 2010 | 12.14 | 12.20 | 11.79 | 12.14 | 5,028 | +0.16(+1.35%) |
Jul 12, 2010 | 12.00 | 12.06 | 11.76 | 11.98 | 233,360 | -0.01(-0.12%) |
Jul 09, 2010 | 12.00 | 12.00 | 11.72 | 12.00 | 181,157 | +0.27(+2.32%) |
Jul 08, 2010 | 11.72 | 11.72 | 11.25 | 11.72 | 317,539 | +0.63(+5.71%) |
Jul 07, 2010 | 11.09 | 11.11 | 10.71 | 11.09 | 289,350 | +0.40(+3.72%) |
Jul 06, 2010 | 10.85 | 11.06 | 10.63 | 10.69 | 256 | -0.04(-0.34%) |
Jul 02, 2010 | 10.73 | 10.87 | 10.63 | 10.73 | 346,174 | +0.05(+0.48%) |
Jul 01, 2010 | 10.88 | 10.92 | 10.49 | 10.68 | 426,459 | -0.16(-1.49%) |
Jun 30, 2010 | 10.84 | 11.25 | 10.80 | 10.84 | 4,554 | -0.40(-3.54%) |
Jun 29, 2010 | 11.45 | 11.49 | 11.16 | 11.24 | 213,251 | -0.32(-2.74%) |
Jun 25, 2010 | 11.56 | 11.75 | 11.36 | 11.56 | 638,075 | +0.10(+0.83%) |
Jun 24, 2010 | 11.46 | 11.77 | 11.44 | 11.46 | 312 | -0.21(-1.77%) |
Jun 23, 2010 | 11.75 | 11.77 | 11.49 | 11.67 | 258,487 | -0.12(-1.00%) |
Jun 22, 2010 | 11.78 | 12.19 | 11.76 | 11.78 | 1,532 | -0.15(-1.29%) |
Jun 21, 2010 | 11.97 | 12.20 | 11.84 | 11.94 | 333,328 | +0.10(+0.81%) |
Jun 18, 2010 | 11.84 | 11.98 | 11.70 | 11.84 | 621,312 | +0.06(+0.50%) |
Jun 17, 2010 | 11.78 | 11.80 | 11.33 | 11.78 | 297 | +0.49(+4.37%) |
Jun 16, 2010 | 11.37 | 11.50 | 11.20 | 11.29 | 340,452 | -0.08(-0.71%) |
Jun 15, 2010 | 11.37 | 11.44 | 11.13 | 11.37 | 2,664 | +0.24(+2.18%) |
Jun 14, 2010 | 11.42 | 11.42 | 11.08 | 11.13 | 254,101 | -0.15(-1.37%) |
Jun 11, 2010 | 10.85 | 11.31 | 10.85 | 11.28 | 214,664 | +0.33(+3.02%) |
Jun 10, 2010 | 10.95 | 10.98 | 10.73 | 10.95 | 2,475 | +0.22(+2.06%) |
Jun 09, 2010 | 10.94 | 10.97 | 10.66 | 10.73 | 305,228 | -0.13(-1.15%) |
Jun 08, 2010 | 10.83 | 10.89 | 10.56 | 10.86 | 404,724 | +0.11(+1.03%) |
Jun 07, 2010 | 10.98 | 11.03 | 10.72 | 10.75 | 343,599 | -0.21(-1.95%) |
Jun 04, 2010 | 10.96 | 11.28 | 10.89 | 10.96 | 313,990 | -0.60(-5.16%) |
Jun 03, 2010 | 11.56 | 11.61 | 11.28 | 11.56 | 257,354 | +0.18(+1.55%) |
Jun 02, 2010 | 11.38 | 11.39 | 11.04 | 11.38 | 395,801 | +0.19(+1.71%) |
Jun 01, 2010 | 11.19 | 11.68 | 11.18 | 11.19 | 2,160 | -0.55(-4.70%) |
May 28, 2010 | 11.74 | 11.85 | 11.47 | 11.74 | 455,834 | +0.24(+2.11%) |
May 27, 2010 | 11.26 | 11.53 | 11.14 | 11.50 | 486,205 | +0.43(+3.86%) |
May 26, 2010 | 11.07 | 11.22 | 10.80 | 11.07 | 2,167 | +0.27(+2.45%) |
May 25, 2010 | 10.57 | 10.83 | 10.37 | 10.80 | 394,060 | -0.04(-0.34%) |
May 24, 2010 | 11.05 | 11.08 | 10.79 | 10.84 | 395,105 | -0.27(-2.39%) |
May 21, 2010 | 10.97 | 11.23 | 10.92 | 11.11 | 454,690 | -0.06(-0.53%) |
May 20, 2010 | 11.23 | 11.44 | 11.14 | 11.17 | 368,276 | -0.43(-3.74%) |
May 19, 2010 | 11.46 | 11.72 | 11.45 | 11.60 | 242,430 | +0.10(+0.90%) |
May 18, 2010 | 11.77 | 11.89 | 11.47 | 11.50 | 205,778 | -0.12(-1.01%) |
May 17, 2010 | 11.49 | 11.67 | 11.34 | 11.61 | 299,701 | +0.20(+1.74%) |
May 14, 2010 | 11.42 | 11.50 | 11.27 | 11.42 | 297,605 | -0.10(-0.89%) |
May 13, 2010 | 11.39 | 11.64 | 11.35 | 11.52 | 429,018 | +0.12(+1.03%) |
May 12, 2010 | 11.34 | 11.47 | 11.28 | 11.40 | 396,313 | +0.09(+0.78%) |
May 11, 2010 | 11.33 | 11.47 | 11.29 | 11.31 | 392,987 | +0.02(+0.19%) |
May 10, 2010 | 11.41 | 11.44 | 11.26 | 11.29 | 443,098 | +0.45(+4.20%) |
May 07, 2010 | 11.16 | 11.27 | 10.63 | 10.84 | 340,260 | -0.32(-2.89%) |
May 06, 2010 | 11.50 | 11.78 | 10.63 | 11.16 | 293,442 | -0.57(-4.88%) |
May 05, 2010 | 11.70 | 11.85 | 11.44 | 11.73 | 223,196 | -0.11(-0.93%) |
May 04, 2010 | 11.99 | 11.99 | 11.69 | 11.84 | 309,695 | -0.26(-2.18%) |