Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.80 | 12.05 | 11.76 | 11.80 | 694,823 | -0.21(-1.75%) |
Jul 29, 2010 | 12.14 | 12.19 | 12.00 | 12.01 | 4,000 | -0.10(-0.83%) |
Jul 28, 2010 | 12.18 | 12.23 | 12.09 | 12.11 | 4,200 | -0.04(-0.33%) |
Jul 27, 2010 | 11.97 | 12.22 | 11.89 | 12.15 | 3,775 | +0.37(+3.14%) |
Jul 26, 2010 | 11.63 | 11.83 | 11.62 | 11.78 | 855,059 | +0.09(+0.77%) |
Jul 23, 2010 | 11.50 | 11.74 | 11.45 | 11.69 | 674,047 | +0.12(+1.04%) |
Jul 22, 2010 | 11.74 | 11.74 | 11.42 | 11.57 | 1,300 | -0.16(-1.41%) |
Jul 21, 2010 | 11.56 | 11.77 | 11.53 | 11.73 | 464,896 | +0.13(+1.16%) |
Jul 20, 2010 | 11.76 | 11.81 | 11.57 | 11.60 | 5,500 | -0.14(-1.19%) |
Jul 19, 2010 | 11.80 | 11.86 | 11.74 | 11.74 | 661,691 | +0.14(+1.21%) |
Jul 16, 2010 | 11.60 | 11.72 | 11.57 | 11.60 | 779,028 | +0.27(+2.38%) |
Jul 15, 2010 | 11.26 | 11.41 | 11.23 | 11.33 | 373,096 | +0.02(+0.18%) |
Jul 14, 2010 | 11.32 | 11.43 | 11.15 | 11.31 | 422,753 | +0.02(+0.18%) |
Jul 13, 2010 | 11.17 | 11.29 | 11.16 | 11.29 | 3,000 | -0.18(-1.57%) |
Jul 12, 2010 | 11.39 | 11.53 | 11.32 | 11.47 | 507,742 | +0.19(+1.68%) |
Jul 09, 2010 | 11.28 | 11.34 | 11.21 | 11.28 | 661,985 | -0.21(-1.83%) |
Jul 08, 2010 | 11.48 | 11.69 | 11.45 | 11.49 | 1,443,560 | +0.10(+0.88%) |
Jul 07, 2010 | 11.59 | 11.62 | 11.38 | 11.39 | 770,184 | -0.21(-1.85%) |
Jul 06, 2010 | 11.41 | 11.66 | 11.40 | 11.61 | 1,017,792 | +0.35(+3.06%) |
Jul 02, 2010 | 11.26 | 11.46 | 11.26 | 11.26 | 1,085,014 | -0.27(-2.31%) |
Jul 01, 2010 | 10.85 | 11.53 | 10.80 | 11.53 | 2,317,528 | +0.83(+7.72%) |
Jun 30, 2010 | 10.84 | 10.86 | 10.62 | 10.70 | 1,950 | -0.10(-0.93%) |
Jun 29, 2010 | 10.85 | 11.03 | 10.68 | 10.80 | 500 | +0.29(+2.71%) |
Jun 25, 2010 | 10.52 | 10.57 | 10.44 | 10.52 | 378,607 | -0.25(-2.37%) |
Jun 24, 2010 | 10.90 | 10.90 | 10.61 | 10.77 | 390,761 | -0.06(-0.55%) |
Jun 23, 2010 | 10.87 | 11.08 | 10.82 | 10.83 | 658,135 | +0.08(+0.74%) |
Jun 22, 2010 | 10.82 | 10.86 | 10.72 | 10.75 | 500 | -0.19(-1.74%) |
Jun 21, 2010 | 10.43 | 10.96 | 10.43 | 10.94 | 733,043 | +0.46(+4.39%) |
Jun 18, 2010 | 10.48 | 10.50 | 10.36 | 10.48 | 1,249,368 | -0.20(-1.87%) |
Jun 17, 2010 | 10.73 | 10.74 | 10.57 | 10.68 | 458,562 | -0.26(-2.38%) |
Jun 16, 2010 | 10.90 | 11.00 | 10.87 | 10.94 | 219,050 | +0.12(+1.11%) |
Jun 15, 2010 | 11.06 | 11.11 | 10.82 | 10.82 | 532,341 | -0.26(-2.35%) |
Jun 14, 2010 | 11.08 | 11.21 | 10.97 | 11.08 | 315,707 | +0.08(+0.73%) |
Jun 11, 2010 | 11.06 | 11.15 | 10.94 | 11.00 | 262,782 | -0.20(-1.79%) |
Jun 10, 2010 | 11.15 | 11.23 | 11.00 | 11.20 | 1,550 | +0.32(+2.94%) |
Jun 09, 2010 | 10.94 | 11.11 | 10.83 | 10.88 | 584,339 | +0.04(+0.37%) |
Jun 08, 2010 | 10.70 | 10.89 | 10.55 | 10.84 | 640,422 | +0.09(+0.84%) |
Jun 07, 2010 | 11.28 | 11.28 | 10.68 | 10.75 | 609,029 | -0.41(-3.67%) |
Jun 04, 2010 | 11.16 | 11.57 | 11.14 | 11.16 | 507,375 | -0.24(-2.11%) |
Jun 03, 2010 | 11.19 | 11.50 | 11.15 | 11.40 | 334,160 | +0.34(+3.07%) |
Jun 02, 2010 | 11.15 | 11.24 | 11.05 | 11.06 | 228,161 | +0.03(+0.27%) |
Jun 01, 2010 | 11.06 | 11.09 | 10.97 | 11.03 | 400 | -0.18(-1.61%) |
May 28, 2010 | 11.21 | 11.50 | 11.21 | 11.21 | 395,448 | -0.05(-0.44%) |
May 27, 2010 | 11.39 | 11.39 | 11.20 | 11.26 | 333,581 | -0.06(-0.53%) |
May 26, 2010 | 11.30 | 11.33 | 11.18 | 11.32 | 100 | -0.22(-1.91%) |
May 25, 2010 | 11.58 | 11.66 | 11.52 | 11.54 | 515,893 | -0.12(-1.03%) |
May 24, 2010 | 11.75 | 11.82 | 11.59 | 11.66 | 831,970 | -0.34(-2.83%) |
May 21, 2010 | 12.05 | 12.14 | 11.78 | 12.00 | 796,694 | +0.14(+1.18%) |
May 20, 2010 | 11.85 | 12.00 | 11.64 | 11.86 | 300 | +0.15(+1.28%) |
May 19, 2010 | 11.39 | 11.81 | 11.35 | 11.71 | 1,413,401 | +0.57(+5.12%) |
May 18, 2010 | 11.24 | 11.33 | 10.94 | 11.14 | 1,224,087 | +0.00(+0.00%) |
May 17, 2010 | 10.91 | 11.16 | 10.78 | 11.14 | 918,731 | +0.22(+2.01%) |
May 14, 2010 | 10.92 | 11.18 | 10.59 | 10.92 | 1,330,562 | +0.04(+0.37%) |
May 13, 2010 | 10.76 | 10.99 | 10.67 | 10.88 | 810,107 | +0.14(+1.30%) |
May 12, 2010 | 10.76 | 10.85 | 10.55 | 10.74 | 1,104,346 | -0.15(-1.38%) |
May 11, 2010 | 11.16 | 11.18 | 10.84 | 10.89 | 1,115,740 | -0.62(-5.39%) |
May 10, 2010 | 11.51 | 11.54 | 11.45 | 11.51 | 347,254 | +0.15(+1.32%) |
May 07, 2010 | 11.54 | 11.67 | 11.25 | 11.36 | 433,804 | +0.01(+0.09%) |
May 06, 2010 | 11.94 | 11.94 | 11.31 | 11.35 | 1,192,896 | -0.97(-7.87%) |
May 05, 2010 | 12.20 | 12.34 | 12.00 | 12.32 | 467,358 | +0.24(+1.99%) |
May 04, 2010 | 11.78 | 12.22 | 11.75 | 12.08 | 100 | +0.18(+1.51%) |