Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.20 | 12.34 | 12.07 | 12.20 | 627,669 | -0.04(-0.32%) |
Jul 29, 2010 | 12.08 | 12.34 | 12.05 | 12.24 | 438,354 | +0.18(+1.51%) |
Jul 28, 2010 | 12.05 | 12.25 | 12.02 | 12.05 | 812 | -0.22(-1.77%) |
Jul 27, 2010 | 12.27 | 12.38 | 12.21 | 12.27 | 582 | -0.00(-0.04%) |
Jul 26, 2010 | 12.30 | 12.35 | 12.21 | 12.27 | 539,167 | +0.03(+0.25%) |
Jul 23, 2010 | 11.98 | 12.31 | 11.93 | 12.24 | 607,709 | +0.24(+2.03%) |
Jul 22, 2010 | 11.61 | 12.13 | 11.61 | 12.00 | 1,114,382 | +0.48(+4.19%) |
Jul 21, 2010 | 11.81 | 11.89 | 11.51 | 11.52 | 576,650 | -0.18(-1.56%) |
Jul 20, 2010 | 11.39 | 11.70 | 11.29 | 11.70 | 666,647 | +0.11(+0.98%) |
Jul 19, 2010 | 11.69 | 11.70 | 11.43 | 11.59 | 407,732 | -0.02(-0.19%) |
Jul 16, 2010 | 11.61 | 11.87 | 11.56 | 11.61 | 754,529 | -0.35(-2.91%) |
Jul 15, 2010 | 11.77 | 11.96 | 11.71 | 11.96 | 1,080,076 | +0.13(+1.07%) |
Jul 14, 2010 | 11.92 | 11.96 | 11.78 | 11.83 | 432,098 | -0.16(-1.31%) |
Jul 13, 2010 | 11.95 | 12.11 | 11.87 | 11.99 | 679,554 | +0.27(+2.34%) |
Jul 12, 2010 | 11.83 | 11.85 | 11.57 | 11.71 | 450,053 | -0.09(-0.77%) |
Jul 09, 2010 | 11.81 | 11.83 | 11.51 | 11.81 | 559,185 | +0.28(+2.41%) |
Jul 08, 2010 | 11.46 | 11.54 | 11.33 | 11.53 | 449,708 | +0.20(+1.73%) |
Jul 07, 2010 | 10.97 | 11.34 | 10.92 | 11.33 | 1,184,593 | +0.43(+3.99%) |
Jul 06, 2010 | 10.90 | 11.15 | 10.81 | 10.90 | 234 | +0.06(+0.56%) |
Jul 02, 2010 | 10.84 | 11.18 | 10.79 | 10.84 | 1,384,165 | -0.16(-1.42%) |
Jul 01, 2010 | 11.14 | 11.14 | 10.85 | 10.99 | 1,221,248 | -0.12(-1.06%) |
Jun 30, 2010 | 11.21 | 11.34 | 11.08 | 11.11 | 333 | -0.16(-1.43%) |
Jun 29, 2010 | 11.27 | 11.56 | 11.20 | 11.27 | 352 | -0.41(-3.53%) |
Jun 25, 2010 | 11.68 | 11.73 | 11.41 | 11.68 | 1,422,589 | +0.03(+0.30%) |
Jun 24, 2010 | 11.65 | 11.82 | 11.54 | 11.65 | 803,710 | -0.05(-0.41%) |
Jun 23, 2010 | 11.77 | 11.81 | 11.58 | 11.70 | 709,069 | -0.08(-0.70%) |
Jun 22, 2010 | 11.72 | 11.93 | 11.60 | 11.78 | 1,028,488 | +0.10(+0.86%) |
Jun 21, 2010 | 11.95 | 12.08 | 11.62 | 11.68 | 438,234 | -0.08(-0.67%) |
Jun 18, 2010 | 11.76 | 11.88 | 11.71 | 11.76 | 466,077 | +0.02(+0.15%) |
Jun 17, 2010 | 11.67 | 11.77 | 11.60 | 11.74 | 644,161 | +0.05(+0.45%) |
Jun 16, 2010 | 11.57 | 11.71 | 11.54 | 11.69 | 588,528 | +0.00(+0.04%) |
Jun 15, 2010 | 11.47 | 11.70 | 11.37 | 11.68 | 345,344 | +0.28(+2.44%) |
Jun 14, 2010 | 11.42 | 11.73 | 11.37 | 11.41 | 714,223 | +0.02(+0.19%) |
Jun 11, 2010 | 11.14 | 11.40 | 11.11 | 11.38 | 358,992 | +0.13(+1.12%) |
Jun 10, 2010 | 11.10 | 11.29 | 11.01 | 11.26 | 542,779 | +0.34(+3.15%) |
Jun 09, 2010 | 11.18 | 11.21 | 10.87 | 10.91 | 661,869 | -0.17(-1.53%) |
Jun 08, 2010 | 10.83 | 11.11 | 10.76 | 11.08 | 1,038,337 | +0.26(+2.37%) |
Jun 07, 2010 | 10.97 | 11.03 | 10.81 | 10.83 | 660,189 | -0.07(-0.60%) |
Jun 04, 2010 | 10.89 | 11.29 | 10.87 | 10.89 | 909,647 | -0.64(-5.54%) |
Jun 03, 2010 | 11.53 | 11.61 | 11.42 | 11.53 | 1,020,631 | -0.04(-0.34%) |
Jun 02, 2010 | 11.33 | 11.60 | 11.29 | 11.57 | 1,394,689 | +0.29(+2.54%) |
Jun 01, 2010 | 11.37 | 11.60 | 11.26 | 11.28 | 1,838,928 | -0.05(-0.46%) |
May 28, 2010 | 11.34 | 11.49 | 11.18 | 11.34 | 1,321,364 | +0.08(+0.69%) |
May 27, 2010 | 10.73 | 11.27 | 10.71 | 11.26 | 719,959 | +0.76(+7.25%) |
May 26, 2010 | 10.54 | 10.72 | 10.45 | 10.50 | 777,864 | -0.03(-0.33%) |
May 25, 2010 | 10.15 | 10.55 | 10.10 | 10.53 | 1,235,970 | -0.05(-0.45%) |
May 24, 2010 | 10.89 | 10.94 | 10.58 | 10.58 | 785,134 | -0.36(-3.30%) |
May 21, 2010 | 10.63 | 10.95 | 10.54 | 10.94 | 1,171,933 | +0.12(+1.08%) |
May 20, 2010 | 10.84 | 11.05 | 10.81 | 10.82 | 1,708,814 | -0.57(-5.00%) |
May 19, 2010 | 11.34 | 11.56 | 11.21 | 11.39 | 1,232,816 | +0.00(+0.00%) |
May 18, 2010 | 11.60 | 11.70 | 11.35 | 11.39 | 37,270 | -0.03(-0.27%) |
May 17, 2010 | 11.51 | 11.62 | 11.12 | 11.42 | 647,375 | -0.04(-0.34%) |
May 14, 2010 | 11.46 | 11.77 | 11.36 | 11.46 | 651,976 | -0.39(-3.30%) |
May 13, 2010 | 11.91 | 11.97 | 11.81 | 11.85 | 380,165 | -0.06(-0.51%) |
May 12, 2010 | 11.70 | 11.96 | 11.68 | 11.91 | 522,022 | +0.24(+2.09%) |
May 11, 2010 | 11.84 | 11.87 | 11.65 | 11.67 | 778,200 | -0.13(-1.07%) |
May 10, 2010 | 11.62 | 11.81 | 11.57 | 11.80 | 924,569 | +0.63(+5.69%) |
May 07, 2010 | 11.32 | 11.48 | 10.93 | 11.16 | 1,364,331 | -0.20(-1.80%) |
May 06, 2010 | 11.81 | 12.02 | 10.99 | 11.37 | 1,433,750 | -0.41(-3.46%) |
May 05, 2010 | 11.82 | 11.96 | 11.71 | 11.77 | 883,327 | -0.18(-1.50%) |
May 04, 2010 | 12.47 | 12.57 | 11.89 | 11.95 | 736,358 | -0.65(-5.14%) |