Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.72 | 13.09 | 12.51 | 12.93 | 59,389 | -0.02(-0.15%) |
Jul 29, 2010 | 13.02 | 13.10 | 12.69 | 12.95 | 123,726 | -0.02(-0.15%) |
Jul 28, 2010 | 13.60 | 13.60 | 12.88 | 12.97 | 146,944 | -0.69(-5.05%) |
Jul 27, 2010 | 13.60 | 13.82 | 13.39 | 13.66 | 124,610 | +0.19(+1.41%) |
Jul 26, 2010 | 13.29 | 13.49 | 13.23 | 13.47 | 161,608 | +0.18(+1.35%) |
Jul 23, 2010 | 12.01 | 13.68 | 12.01 | 13.29 | 412,743 | +1.19(+9.83%) |
Jul 22, 2010 | 12.07 | 12.30 | 11.99 | 12.10 | 179,407 | +0.20(+1.68%) |
Jul 21, 2010 | 12.00 | 12.10 | 11.81 | 11.90 | 111,895 | -0.05(-0.42%) |
Jul 20, 2010 | 11.83 | 11.99 | 11.67 | 11.95 | 183,658 | -0.06(-0.50%) |
Jul 19, 2010 | 12.09 | 12.18 | 11.76 | 12.01 | 91,298 | +0.00(+0.00%) |
Jul 16, 2010 | 12.38 | 12.55 | 11.96 | 12.01 | 153,379 | -0.50(-4.00%) |
Jul 15, 2010 | 13.03 | 13.05 | 12.49 | 12.51 | 236,430 | -0.50(-3.84%) |
Jul 14, 2010 | 12.91 | 13.28 | 12.91 | 13.01 | 94,683 | +0.01(+0.08%) |
Jul 13, 2010 | 12.66 | 13.08 | 12.52 | 13.00 | 127,890 | +0.52(+4.17%) |
Jul 12, 2010 | 12.62 | 12.79 | 12.38 | 12.48 | 63,118 | -0.22(-1.73%) |
Jul 09, 2010 | 12.10 | 12.73 | 12.10 | 12.70 | 87,376 | +0.55(+4.53%) |
Jul 08, 2010 | 12.27 | 12.51 | 12.00 | 12.15 | 155,860 | -0.01(-0.08%) |
Jul 07, 2010 | 12.09 | 12.25 | 12.02 | 12.16 | 176,715 | +0.12(+1.00%) |
Jul 06, 2010 | 12.61 | 12.77 | 11.98 | 12.04 | 163,842 | -0.37(-2.98%) |
Jul 02, 2010 | 12.59 | 12.59 | 12.25 | 12.41 | 59,956 | -0.11(-0.88%) |
Jul 01, 2010 | 12.79 | 12.79 | 12.23 | 12.52 | 128,447 | -0.21(-1.65%) |
Jun 30, 2010 | 12.98 | 13.28 | 12.66 | 12.73 | 120,522 | -0.22(-1.70%) |
Jun 29, 2010 | 12.96 | 13.03 | 12.76 | 12.95 | 131,244 | -0.39(-2.92%) |
Jun 25, 2010 | 13.08 | 13.34 | 12.88 | 13.34 | 498,143 | +0.32(+2.46%) |
Jun 24, 2010 | 13.07 | 13.27 | 12.96 | 13.02 | 121,034 | -0.17(-1.29%) |
Jun 23, 2010 | 13.07 | 13.43 | 12.97 | 13.19 | 76,027 | +0.11(+0.84%) |
Jun 22, 2010 | 13.32 | 13.55 | 13.06 | 13.08 | 60,882 | -0.15(-1.13%) |
Jun 21, 2010 | 13.53 | 13.66 | 13.10 | 13.23 | 79,757 | -0.10(-0.75%) |
Jun 18, 2010 | 13.22 | 13.40 | 12.89 | 13.33 | 193,204 | +0.19(+1.45%) |
Jun 17, 2010 | 13.32 | 13.39 | 13.07 | 13.14 | 70,157 | -0.18(-1.35%) |
Jun 16, 2010 | 13.25 | 13.52 | 13.25 | 13.32 | 64,341 | -0.05(-0.37%) |
Jun 15, 2010 | 13.12 | 13.43 | 13.02 | 13.37 | 125,947 | +0.36(+2.77%) |
Jun 14, 2010 | 13.06 | 13.23 | 12.97 | 13.01 | 112,124 | +0.12(+0.93%) |
Jun 11, 2010 | 12.61 | 12.89 | 12.61 | 12.89 | 72,129 | +0.13(+1.06%) |
Jun 10, 2010 | 12.64 | 12.79 | 12.43 | 12.76 | 144,320 | +0.35(+2.78%) |
Jun 09, 2010 | 12.49 | 12.64 | 12.26 | 12.41 | 248,895 | +0.06(+0.49%) |
Jun 08, 2010 | 12.87 | 12.96 | 12.29 | 12.35 | 210,305 | -0.48(-3.74%) |
Jun 07, 2010 | 13.25 | 13.37 | 12.83 | 12.83 | 108,919 | -0.32(-2.43%) |
Jun 04, 2010 | 13.44 | 13.48 | 13.06 | 13.15 | 159,595 | -0.67(-4.85%) |
Jun 03, 2010 | 13.43 | 13.90 | 13.41 | 13.82 | 117,947 | +0.34(+2.52%) |
Jun 02, 2010 | 12.99 | 13.48 | 12.74 | 13.48 | 102,414 | +0.54(+4.17%) |
Jun 01, 2010 | 13.32 | 13.49 | 12.94 | 12.94 | 126,702 | -0.54(-4.01%) |
May 28, 2010 | 13.87 | 13.82 | 13.42 | 13.48 | 84,740 | -0.39(-2.81%) |
May 27, 2010 | 13.66 | 13.94 | 13.48 | 13.87 | 90,126 | +0.50(+3.74%) |
May 26, 2010 | 13.48 | 13.95 | 13.17 | 13.37 | 185,633 | -0.06(-0.45%) |
May 25, 2010 | 12.95 | 13.47 | 12.57 | 13.43 | 207,083 | +0.26(+1.97%) |
May 24, 2010 | 13.43 | 13.67 | 13.14 | 13.17 | 95,434 | -0.31(-2.30%) |
May 21, 2010 | 13.51 | 13.79 | 13.21 | 13.48 | 554,397 | -0.08(-0.59%) |
May 20, 2010 | 13.56 | 14.02 | 13.43 | 13.56 | 304,853 | -0.53(-3.76%) |
May 19, 2010 | 14.25 | 14.48 | 13.92 | 14.09 | 127,308 | -0.23(-1.62%) |
May 18, 2010 | 15.09 | 15.19 | 14.31 | 14.32 | 174,412 | -0.56(-3.75%) |
May 17, 2010 | 14.82 | 15.17 | 14.29 | 14.88 | 207,539 | +0.16(+1.09%) |
May 14, 2010 | 14.68 | 14.75 | 14.44 | 14.72 | 116,606 | -0.12(-0.81%) |
May 13, 2010 | 14.99 | 15.06 | 14.67 | 14.84 | 136,831 | -0.17(-1.13%) |
May 12, 2010 | 14.88 | 15.23 | 14.88 | 15.01 | 152,617 | +0.14(+0.94%) |
May 11, 2010 | 14.90 | 15.15 | 14.21 | 14.87 | 206,252 | +0.46(+3.19%) |
May 10, 2010 | 14.23 | 14.53 | 14.18 | 14.41 | 165,013 | +0.63(+4.57%) |
May 07, 2010 | 14.00 | 14.57 | 13.74 | 13.78 | 295,563 | -0.31(-2.20%) |
May 06, 2010 | 14.46 | 14.65 | 13.28 | 14.09 | 146,716 | -0.41(-2.83%) |
May 05, 2010 | 14.61 | 14.76 | 14.47 | 14.50 | 168,861 | -0.19(-1.29%) |
May 04, 2010 | 14.84 | 15.13 | 14.57 | 14.69 | 220,331 | -0.37(-2.46%) |