Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.80 | 10.99 | 10.80 | 10.99 | 6,400 | +0.19(+1.76%) |
Jul 29, 2010 | 10.82 | 10.85 | 10.64 | 10.80 | 14,095 | +0.00(+0.00%) |
Jul 28, 2010 | 10.69 | 10.80 | 10.69 | 10.80 | 8,675 | +0.05(+0.47%) |
Jul 27, 2010 | 10.82 | 10.84 | 10.63 | 10.75 | 17,368 | -0.09(-0.83%) |
Jul 26, 2010 | 11.10 | 11.10 | 10.83 | 10.84 | 14,180 | -0.26(-2.34%) |
Jul 23, 2010 | 11.06 | 11.22 | 11.05 | 11.10 | 3,897 | +0.05(+0.45%) |
Jul 22, 2010 | 11.20 | 11.20 | 11.05 | 11.05 | 48,937 | +0.10(+0.91%) |
Jul 21, 2010 | 11.11 | 11.11 | 10.75 | 10.95 | 7,800 | -0.09(-0.82%) |
Jul 20, 2010 | 11.05 | 11.05 | 10.98 | 11.04 | 11,685 | +0.04(+0.36%) |
Jul 19, 2010 | 11.33 | 11.33 | 10.94 | 11.00 | 35,730 | -0.30(-2.65%) |
Jul 16, 2010 | 11.55 | 11.55 | 11.30 | 11.30 | 9,320 | -0.31(-2.67%) |
Jul 15, 2010 | 11.50 | 11.62 | 11.46 | 11.61 | 9,760 | +0.14(+1.22%) |
Jul 14, 2010 | 11.58 | 11.58 | 11.46 | 11.47 | 10,530 | -0.08(-0.69%) |
Jul 13, 2010 | 11.65 | 11.73 | 11.54 | 11.55 | 7,650 | +0.09(+0.79%) |
Jul 12, 2010 | 11.65 | 11.65 | 11.46 | 11.46 | 21,525 | -0.25(-2.13%) |
Jul 09, 2010 | 11.77 | 11.77 | 11.65 | 11.71 | 5,453 | +0.05(+0.43%) |
Jul 08, 2010 | 11.59 | 11.67 | 11.52 | 11.66 | 8,149 | -0.04(-0.34%) |
Jul 07, 2010 | 11.50 | 11.73 | 11.50 | 11.70 | 17,500 | +0.07(+0.60%) |
Jul 06, 2010 | 11.60 | 11.66 | 11.50 | 11.63 | 3,595 | -0.07(-0.60%) |
Jul 02, 2010 | 11.68 | 11.71 | 11.45 | 11.70 | 18,671 | -0.05(-0.43%) |
Jun 30, 2010 | 11.50 | 11.90 | 11.50 | 11.75 | 5,200 | +0.05(+0.43%) |
Jun 29, 2010 | 11.75 | 11.86 | 11.60 | 11.70 | 6,905 | -0.12(-1.02%) |
Jun 25, 2010 | 11.90 | 11.93 | 11.82 | 11.82 | 13,930 | -0.01(-0.08%) |
Jun 24, 2010 | 11.73 | 11.83 | 11.73 | 11.83 | 18,260 | +0.13(+1.11%) |
Jun 23, 2010 | 11.90 | 11.90 | 11.62 | 11.70 | 18,355 | -0.07(-0.59%) |
Jun 22, 2010 | 11.64 | 11.83 | 11.64 | 11.77 | 24,495 | +0.17(+1.47%) |
Jun 21, 2010 | 11.77 | 11.77 | 11.58 | 11.60 | 24,840 | -0.25(-2.11%) |
Jun 18, 2010 | 11.99 | 11.99 | 11.80 | 11.85 | 22,415 | +0.00(+0.00%) |
Jun 17, 2010 | 11.85 | 11.91 | 11.79 | 11.85 | 6,340 | +0.08(+0.68%) |
Jun 16, 2010 | 11.81 | 11.81 | 11.65 | 11.77 | 21,529 | +0.02(+0.17%) |
Jun 15, 2010 | 11.75 | 11.81 | 11.70 | 11.75 | 31,535 | +0.04(+0.34%) |
Jun 14, 2010 | 11.91 | 11.91 | 11.71 | 11.71 | 4,780 | -0.14(-1.18%) |
Jun 11, 2010 | 11.65 | 11.89 | 11.58 | 11.85 | 16,250 | +0.28(+2.42%) |
Jun 10, 2010 | 11.72 | 11.76 | 11.54 | 11.57 | 25,745 | -0.15(-1.28%) |
Jun 09, 2010 | 11.75 | 11.75 | 11.58 | 11.72 | 13,730 | -0.03(-0.26%) |
Jun 08, 2010 | 12.05 | 12.05 | 11.75 | 11.75 | 79,453 | -0.31(-2.57%) |
Jun 07, 2010 | 11.88 | 12.06 | 11.54 | 12.06 | 48,645 | +0.41(+3.52%) |
Jun 04, 2010 | 11.49 | 11.65 | 11.30 | 11.65 | 29,810 | +0.15(+1.30%) |
Jun 03, 2010 | 11.59 | 11.59 | 11.40 | 11.50 | 26,722 | -0.10(-0.86%) |
Jun 02, 2010 | 11.54 | 12.03 | 11.46 | 11.60 | 80,045 | +0.05(+0.43%) |
Jun 01, 2010 | 11.60 | 11.62 | 11.51 | 11.55 | 154,965 | +0.02(+0.17%) |
May 31, 2010 | 11.94 | 11.94 | 11.51 | 11.53 | 39,246 | +0.02(+0.17%) |
May 28, 2010 | 11.50 | 11.53 | 11.47 | 11.51 | 102,475 | +0.01(+0.09%) |
May 27, 2010 | 11.50 | 11.55 | 11.40 | 11.50 | 109,508 | +0.07(+0.61%) |
May 26, 2010 | 11.30 | 11.65 | 11.30 | 11.43 | 743,028 | -1.00(-8.05%) |
May 25, 2010 | 12.40 | 12.44 | 12.02 | 12.43 | 44,785 | +0.60(+5.07%) |
May 21, 2010 | 12.00 | 12.00 | 11.70 | 11.83 | 98,353 | -0.07(-0.59%) |
May 20, 2010 | 11.51 | 11.90 | 11.51 | 11.90 | 83,361 | +0.32(+2.76%) |
May 19, 2010 | 11.97 | 11.97 | 11.55 | 11.58 | 121,760 | -0.39(-3.26%) |
May 18, 2010 | 12.45 | 12.45 | 11.90 | 11.97 | 92,452 | -0.48(-3.86%) |
May 17, 2010 | 12.74 | 13.03 | 12.41 | 12.45 | 109,291 | -0.29(-2.28%) |
May 14, 2010 | 12.30 | 12.74 | 12.12 | 12.74 | 56,023 | +0.72(+5.99%) |
May 13, 2010 | 12.12 | 12.18 | 11.85 | 12.02 | 68,666 | -0.12(-0.99%) |
May 12, 2010 | 12.62 | 12.80 | 12.14 | 12.14 | 85,491 | -0.36(-2.88%) |
May 11, 2010 | 12.40 | 12.50 | 12.14 | 12.50 | 162,608 | +0.40(+3.31%) |
May 10, 2010 | 12.46 | 12.50 | 12.04 | 12.10 | 111,982 | -0.04(-0.33%) |
May 07, 2010 | 11.88 | 12.50 | 11.67 | 12.14 | 94,160 | +0.59(+5.11%) |
May 06, 2010 | 11.15 | 11.57 | 11.15 | 11.55 | 79,999 | +0.54(+4.90%) |
May 05, 2010 | 11.03 | 11.13 | 10.98 | 11.01 | 34,194 | +0.01(+0.09%) |
May 04, 2010 | 11.35 | 11.35 | 10.95 | 11.00 | 41,945 | -0.39(-3.42%) |