Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.71 | 13.16 | 12.65 | 13.06 | 190,562 | +0.11(+0.84%) |
Jul 29, 2010 | 12.89 | 13.21 | 12.47 | 12.95 | 179,289 | +0.17(+1.37%) |
Jul 28, 2010 | 12.50 | 12.86 | 12.42 | 12.77 | 206,229 | +0.19(+1.52%) |
Jul 27, 2010 | 12.67 | 13.00 | 12.45 | 12.58 | 136,135 | +0.10(+0.80%) |
Jul 26, 2010 | 12.60 | 12.69 | 12.24 | 12.48 | 179,358 | -0.13(-1.06%) |
Jul 23, 2010 | 12.48 | 12.73 | 12.08 | 12.62 | 243,562 | +0.09(+0.73%) |
Jul 22, 2010 | 11.22 | 12.54 | 11.06 | 12.52 | 288,057 | +1.95(+18.42%) |
Jul 21, 2010 | 10.96 | 11.09 | 10.54 | 10.58 | 95,954 | -0.32(-2.90%) |
Jul 20, 2010 | 10.46 | 10.91 | 10.46 | 10.89 | 104,595 | +0.23(+2.19%) |
Jul 19, 2010 | 10.29 | 10.66 | 10.26 | 10.66 | 53,200 | +0.38(+3.73%) |
Jul 16, 2010 | 10.37 | 10.58 | 10.09 | 10.28 | 119,945 | -0.22(-2.14%) |
Jul 15, 2010 | 10.91 | 10.92 | 10.31 | 10.50 | 82,663 | -0.36(-3.30%) |
Jul 14, 2010 | 11.15 | 11.29 | 10.70 | 10.86 | 77,056 | -0.32(-2.83%) |
Jul 13, 2010 | 10.48 | 11.25 | 10.43 | 11.17 | 107,621 | +0.92(+9.02%) |
Jul 12, 2010 | 10.43 | 10.52 | 10.11 | 10.25 | 66,117 | -0.25(-2.38%) |
Jul 09, 2010 | 10.27 | 10.53 | 10.19 | 10.50 | 77,640 | +0.17(+1.69%) |
Jul 08, 2010 | 10.44 | 10.63 | 10.14 | 10.33 | 124,007 | +0.02(+0.24%) |
Jul 07, 2010 | 9.901 | 10.31 | 9.801 | 10.30 | 109,637 | +0.44(+4.48%) |
Jul 06, 2010 | 10.06 | 10.36 | 9.709 | 9.859 | 107,515 | -0.02(-0.17%) |
Jul 02, 2010 | 10.08 | 10.08 | 9.809 | 9.876 | 70,745 | -0.13(-1.33%) |
Jul 01, 2010 | 10.09 | 10.20 | 9.718 | 10.01 | 63,093 | -0.09(-0.91%) |
Jun 30, 2010 | 10.40 | 10.57 | 10.07 | 10.10 | 103,261 | -0.33(-3.19%) |
Jun 29, 2010 | 10.83 | 10.85 | 10.29 | 10.43 | 79,707 | -0.87(-7.66%) |
Jun 25, 2010 | 10.98 | 11.32 | 10.78 | 11.30 | 445,191 | +0.42(+3.91%) |
Jun 24, 2010 | 11.16 | 11.23 | 10.84 | 10.88 | 64,803 | -0.38(-3.40%) |
Jun 23, 2010 | 10.93 | 11.37 | 10.93 | 11.26 | 91,077 | +0.32(+2.89%) |
Jun 22, 2010 | 11.15 | 11.46 | 10.93 | 10.94 | 88,284 | -0.17(-1.57%) |
Jun 21, 2010 | 11.85 | 11.97 | 11.02 | 11.12 | 118,563 | -0.55(-4.69%) |
Jun 18, 2010 | 11.73 | 11.96 | 11.51 | 11.66 | 148,025 | +0.02(+0.21%) |
Jun 17, 2010 | 11.60 | 11.70 | 11.31 | 11.64 | 57,866 | +0.18(+1.56%) |
Jun 16, 2010 | 11.49 | 11.75 | 11.31 | 11.46 | 103,667 | -0.14(-1.18%) |
Jun 15, 2010 | 11.21 | 11.63 | 11.02 | 11.60 | 103,170 | +0.47(+4.25%) |
Jun 14, 2010 | 11.36 | 11.67 | 11.07 | 11.12 | 108,473 | -0.07(-0.67%) |
Jun 11, 2010 | 10.92 | 11.37 | 10.92 | 11.20 | 90,407 | +0.14(+1.27%) |
Jun 10, 2010 | 10.87 | 11.08 | 10.78 | 11.06 | 88,402 | +0.43(+4.06%) |
Jun 09, 2010 | 10.93 | 11.10 | 10.41 | 10.63 | 139,609 | -0.13(-1.23%) |
Jun 08, 2010 | 10.90 | 10.99 | 10.50 | 10.76 | 101,610 | -0.04(-0.38%) |
Jun 07, 2010 | 11.14 | 11.26 | 10.79 | 10.80 | 142,402 | -0.21(-1.88%) |
Jun 04, 2010 | 11.48 | 11.73 | 10.97 | 11.01 | 128,851 | -0.88(-7.39%) |
Jun 03, 2010 | 11.75 | 11.97 | 11.56 | 11.89 | 94,286 | +0.14(+1.20%) |
Jun 02, 2010 | 11.46 | 11.85 | 11.36 | 11.75 | 161,105 | +0.42(+3.73%) |
Jun 01, 2010 | 11.48 | 11.83 | 11.32 | 11.32 | 260,038 | -0.29(-2.50%) |
May 28, 2010 | 11.93 | 11.97 | 11.44 | 11.61 | 144,631 | -0.31(-2.64%) |
May 27, 2010 | 11.69 | 11.98 | 11.46 | 11.93 | 123,916 | +0.61(+5.34%) |
May 26, 2010 | 11.65 | 11.89 | 11.27 | 11.32 | 133,712 | -0.26(-2.22%) |
May 25, 2010 | 11.33 | 11.67 | 11.33 | 11.58 | 213,693 | -0.14(-1.20%) |
May 24, 2010 | 11.86 | 11.91 | 11.60 | 11.72 | 156,990 | -0.17(-1.39%) |
May 21, 2010 | 11.30 | 12.17 | 11.30 | 11.89 | 196,589 | +0.32(+2.80%) |
May 20, 2010 | 11.39 | 11.94 | 11.36 | 11.56 | 269,906 | -0.36(-3.06%) |
May 19, 2010 | 12.45 | 12.65 | 11.81 | 11.93 | 230,749 | -0.54(-4.32%) |
May 18, 2010 | 13.20 | 13.37 | 12.38 | 12.47 | 152,410 | -0.51(-3.96%) |
May 17, 2010 | 13.26 | 13.47 | 12.73 | 12.98 | 149,829 | -0.20(-1.51%) |
May 14, 2010 | 13.26 | 13.26 | 12.82 | 13.18 | 125,601 | -0.20(-1.49%) |
May 13, 2010 | 13.64 | 13.75 | 13.06 | 13.38 | 114,561 | -0.27(-2.00%) |
May 12, 2010 | 13.18 | 13.74 | 13.11 | 13.65 | 128,585 | +0.48(+3.65%) |
May 11, 2010 | 13.20 | 13.68 | 12.67 | 13.17 | 143,785 | -0.09(-0.69%) |
May 10, 2010 | 12.83 | 13.38 | 12.83 | 13.26 | 153,325 | +0.90(+7.24%) |
May 07, 2010 | 13.06 | 13.15 | 12.04 | 12.37 | 225,756 | -0.83(-6.28%) |
May 06, 2010 | 13.20 | 13.88 | 12.44 | 13.20 | 366,105 | -0.15(-1.12%) |
May 05, 2010 | 13.59 | 13.83 | 13.29 | 13.35 | 208,997 | -0.31(-2.25%) |
May 04, 2010 | 13.76 | 13.76 | 13.39 | 13.65 | 206,002 | -0.39(-2.77%) |