Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.88 | 12.91 | 12.65 | 12.88 | 136,200 | +0.10(+0.79%) |
Jul 29, 2010 | 12.78 | 12.94 | 12.68 | 12.78 | 324,964 | +0.03(+0.23%) |
Jul 28, 2010 | 12.56 | 12.77 | 11.99 | 12.76 | 277 | +0.04(+0.28%) |
Jul 27, 2010 | 12.95 | 12.97 | 12.60 | 12.72 | 224,142 | -0.20(-1.56%) |
Jul 26, 2010 | 12.96 | 13.04 | 12.78 | 12.92 | 178,783 | -0.05(-0.39%) |
Jul 23, 2010 | 12.86 | 12.97 | 12.77 | 12.97 | 190,039 | +0.03(+0.25%) |
Jul 22, 2010 | 12.86 | 13.12 | 12.74 | 12.94 | 281,659 | +0.17(+1.35%) |
Jul 21, 2010 | 12.66 | 12.79 | 12.60 | 12.77 | 289,930 | +0.09(+0.74%) |
Jul 20, 2010 | 12.49 | 12.69 | 12.40 | 12.67 | 261,282 | +0.12(+0.95%) |
Jul 19, 2010 | 12.58 | 12.60 | 12.42 | 12.55 | 193,134 | +0.00(+0.00%) |
Jul 16, 2010 | 12.55 | 12.58 | 12.35 | 12.55 | 294,979 | +0.01(+0.11%) |
Jul 15, 2010 | 12.41 | 12.57 | 12.27 | 12.54 | 188,675 | +0.13(+1.04%) |
Jul 14, 2010 | 12.31 | 12.41 | 12.22 | 12.41 | 170,653 | +0.13(+1.06%) |
Jul 13, 2010 | 12.24 | 12.28 | 12.15 | 12.28 | 294,115 | +0.08(+0.65%) |
Jul 12, 2010 | 12.32 | 12.32 | 12.10 | 12.20 | 238,576 | -0.06(-0.47%) |
Jul 09, 2010 | 12.26 | 12.33 | 12.12 | 12.26 | 310,991 | +0.06(+0.51%) |
Jul 08, 2010 | 11.88 | 12.24 | 11.86 | 12.20 | 226,434 | +0.33(+2.75%) |
Jul 07, 2010 | 11.55 | 11.88 | 11.51 | 11.87 | 201,030 | +0.35(+3.06%) |
Jul 06, 2010 | 11.68 | 11.68 | 11.45 | 11.52 | 103,998 | +0.04(+0.31%) |
Jul 02, 2010 | 11.48 | 11.56 | 11.39 | 11.48 | 293,673 | +0.02(+0.17%) |
Jul 01, 2010 | 11.56 | 11.62 | 11.09 | 11.46 | 285,832 | -0.03(-0.29%) |
Jun 30, 2010 | 11.64 | 11.70 | 11.49 | 11.50 | 317,285 | -0.13(-1.08%) |
Jun 29, 2010 | 11.61 | 11.67 | 11.50 | 11.62 | 205,251 | +0.03(+0.25%) |
Jun 25, 2010 | 11.59 | 11.65 | 11.38 | 11.59 | 209,238 | +0.10(+0.88%) |
Jun 24, 2010 | 11.46 | 11.66 | 11.38 | 11.49 | 153,877 | +0.02(+0.19%) |
Jun 23, 2010 | 11.30 | 11.47 | 11.09 | 11.47 | 202,603 | +0.26(+2.28%) |
Jun 22, 2010 | 11.07 | 11.30 | 11.05 | 11.21 | 264,199 | +0.14(+1.23%) |
Jun 21, 2010 | 11.16 | 11.26 | 11.05 | 11.08 | 172,151 | +0.09(+0.85%) |
Jun 18, 2010 | 10.98 | 11.15 | 10.98 | 10.98 | 167,266 | -0.11(-0.97%) |
Jun 17, 2010 | 11.02 | 11.16 | 10.97 | 11.09 | 214,136 | +0.08(+0.72%) |
Jun 16, 2010 | 10.92 | 11.09 | 10.80 | 11.01 | 178,175 | -0.03(-0.26%) |
Jun 15, 2010 | 10.99 | 11.10 | 10.91 | 11.04 | 207,332 | +0.11(+0.99%) |
Jun 14, 2010 | 11.00 | 11.07 | 10.90 | 10.93 | 268,122 | +0.10(+0.93%) |
Jun 11, 2010 | 10.69 | 10.94 | 10.62 | 10.83 | 312,269 | +0.05(+0.50%) |
Jun 10, 2010 | 10.68 | 10.85 | 10.59 | 10.78 | 231,310 | +0.27(+2.60%) |
Jun 09, 2010 | 10.55 | 10.72 | 10.31 | 10.51 | 313,731 | -0.03(-0.24%) |
Jun 08, 2010 | 10.33 | 10.63 | 10.26 | 10.53 | 265,071 | +0.14(+1.39%) |
Jun 07, 2010 | 10.55 | 10.71 | 10.30 | 10.39 | 292,570 | -0.20(-1.90%) |
Jun 04, 2010 | 10.59 | 10.87 | 10.44 | 10.59 | 235,803 | -0.25(-2.29%) |
Jun 03, 2010 | 10.71 | 10.87 | 10.70 | 10.84 | 192,287 | +0.17(+1.59%) |
Jun 02, 2010 | 10.59 | 10.83 | 10.53 | 10.67 | 211,950 | +0.10(+0.99%) |
Jun 01, 2010 | 10.71 | 10.88 | 10.47 | 10.56 | 243,891 | -0.20(-1.84%) |
May 28, 2010 | 10.76 | 10.87 | 10.62 | 10.76 | 111,730 | -0.03(-0.23%) |
May 27, 2010 | 10.76 | 10.83 | 10.60 | 10.79 | 360,918 | +0.44(+4.28%) |
May 26, 2010 | 9.934 | 10.48 | 9.934 | 10.34 | 394,707 | +0.45(+4.55%) |
May 25, 2010 | 9.854 | 10.02 | 9.725 | 9.894 | 380,364 | -0.13(-1.33%) |
May 24, 2010 | 10.13 | 10.40 | 10.02 | 10.03 | 158,834 | -0.13(-1.24%) |
May 21, 2010 | 9.908 | 10.44 | 9.728 | 10.15 | 377,589 | +0.05(+0.53%) |
May 20, 2010 | 10.07 | 10.15 | 9.937 | 10.10 | 451,699 | -0.21(-2.06%) |
May 19, 2010 | 10.74 | 10.74 | 9.844 | 10.31 | 490,925 | -0.46(-4.31%) |
May 18, 2010 | 10.83 | 10.99 | 10.61 | 10.78 | 279,369 | +0.12(+1.15%) |
May 17, 2010 | 11.08 | 11.08 | 10.23 | 10.65 | 452,885 | -0.31(-2.79%) |
May 14, 2010 | 10.96 | 11.12 | 10.76 | 10.96 | 247,875 | -0.09(-0.85%) |
May 13, 2010 | 11.10 | 11.19 | 10.96 | 11.05 | 229,282 | -0.06(-0.52%) |
May 12, 2010 | 10.90 | 11.13 | 10.87 | 11.11 | 210,297 | +0.15(+1.35%) |
May 11, 2010 | 11.12 | 11.15 | 10.90 | 10.96 | 425,039 | -0.04(-0.36%) |
May 10, 2010 | 11.05 | 11.10 | 10.92 | 11.00 | 394,584 | -0.05(-0.42%) |
May 07, 2010 | 11.16 | 11.25 | 10.16 | 11.05 | 689,244 | -0.35(-3.03%) |
May 06, 2010 | 11.63 | 11.70 | 10.62 | 11.39 | 638,960 | +0.34(+3.06%) |
May 05, 2010 | 11.44 | 11.73 | 11.06 | 11.06 | 686,894 | -0.83(-6.99%) |
May 04, 2010 | 11.97 | 11.97 | 11.73 | 11.89 | 3,162 | -0.08(-0.71%) |