Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.70 | 10.74 | 10.55 | 10.70 | 26,041 | +0.03(+0.26%) |
Jul 29, 2010 | 10.81 | 10.81 | 10.66 | 10.67 | 54,441 | -0.08(-0.72%) |
Jul 28, 2010 | 10.75 | 11.01 | 10.69 | 10.75 | 431 | -0.23(-2.06%) |
Jul 27, 2010 | 11.04 | 11.07 | 10.05 | 10.97 | 241 | +0.03(+0.26%) |
Jul 26, 2010 | 10.95 | 11.03 | 10.90 | 10.95 | 33,837 | -0.03(-0.26%) |
Jul 23, 2010 | 10.59 | 11.02 | 10.54 | 10.97 | 162,014 | +0.32(+3.05%) |
Jul 22, 2010 | 10.63 | 10.71 | 10.49 | 10.65 | 561,542 | +0.11(+1.00%) |
Jul 21, 2010 | 10.97 | 11.07 | 10.52 | 10.54 | 40,506 | -0.42(-3.80%) |
Jul 20, 2010 | 11.11 | 11.11 | 10.89 | 10.96 | 131,229 | -0.24(-2.14%) |
Jul 19, 2010 | 11.28 | 11.28 | 11.15 | 11.20 | 18,116 | -0.06(-0.50%) |
Jul 16, 2010 | 11.26 | 11.38 | 11.19 | 11.26 | 82,062 | -0.06(-0.50%) |
Jul 15, 2010 | 11.64 | 11.64 | 11.27 | 11.31 | 104,759 | -0.26(-2.26%) |
Jul 14, 2010 | 11.70 | 11.74 | 11.54 | 11.57 | 46,719 | -0.23(-1.97%) |
Jul 13, 2010 | 11.81 | 11.90 | 11.72 | 11.81 | 1,054 | +0.20(+1.76%) |
Jul 12, 2010 | 11.81 | 11.81 | 11.58 | 11.60 | 54,206 | -0.20(-1.73%) |
Jul 09, 2010 | 11.81 | 11.86 | 11.74 | 11.81 | 54,916 | -0.08(-0.71%) |
Jul 08, 2010 | 11.89 | 12.21 | 11.83 | 11.89 | 37,349 | +0.10(+0.84%) |
Jul 07, 2010 | 11.76 | 11.89 | 11.59 | 11.79 | 73,457 | +0.07(+0.60%) |
Jul 06, 2010 | 11.72 | 12.53 | 11.68 | 11.72 | 538 | -0.63(-5.08%) |
Jul 02, 2010 | 12.35 | 12.45 | 12.26 | 12.35 | 17,685 | +0.11(+0.92%) |
Jul 01, 2010 | 12.65 | 12.65 | 12.18 | 12.24 | 24,402 | -0.37(-2.91%) |
Jun 30, 2010 | 12.60 | 13.11 | 12.36 | 12.60 | 846 | +0.24(+1.94%) |
Jun 29, 2010 | 12.42 | 12.62 | 12.32 | 12.36 | 57,246 | -0.63(-4.88%) |
Jun 25, 2010 | 13.00 | 13.03 | 11.98 | 13.00 | 1,190,259 | +0.33(+2.62%) |
Jun 24, 2010 | 12.72 | 12.73 | 12.54 | 12.67 | 91,762 | -0.05(-0.39%) |
Jun 23, 2010 | 12.84 | 12.84 | 12.59 | 12.72 | 62,838 | -0.13(-1.04%) |
Jun 22, 2010 | 12.65 | 12.88 | 12.60 | 12.85 | 75,788 | +0.20(+1.56%) |
Jun 21, 2010 | 12.57 | 12.80 | 12.57 | 12.65 | 94,561 | +0.25(+2.05%) |
Jun 18, 2010 | 12.40 | 12.79 | 12.31 | 12.40 | 144,366 | -0.27(-2.12%) |
Jun 17, 2010 | 12.62 | 12.74 | 12.54 | 12.67 | 22,719 | +0.00(+0.00%) |
Jun 16, 2010 | 12.77 | 12.84 | 12.64 | 12.67 | 12,903 | -0.04(-0.33%) |
Jun 15, 2010 | 12.64 | 12.76 | 12.60 | 12.71 | 12,918 | +0.01(+0.11%) |
Jun 14, 2010 | 12.52 | 12.73 | 12.48 | 12.69 | 123,612 | +0.24(+1.92%) |
Jun 11, 2010 | 12.52 | 12.60 | 12.38 | 12.45 | 15,030 | +0.01(+0.06%) |
Jun 10, 2010 | 12.42 | 12.73 | 12.42 | 12.45 | 36,299 | -0.05(-0.40%) |
Jun 09, 2010 | 12.41 | 12.69 | 12.41 | 12.50 | 10,813 | -0.03(-0.23%) |
Jun 08, 2010 | 12.59 | 12.73 | 12.46 | 12.53 | 11,910 | -0.20(-1.61%) |
Jun 07, 2010 | 12.69 | 12.77 | 12.67 | 12.73 | 25,664 | +0.07(+0.56%) |
Jun 04, 2010 | 12.66 | 12.74 | 12.65 | 12.66 | 22,448 | -0.07(-0.55%) |
Jun 03, 2010 | 12.64 | 12.80 | 12.64 | 12.73 | 17,032 | -0.02(-0.17%) |
Jun 02, 2010 | 12.62 | 12.75 | 12.62 | 12.75 | 5,104 | +0.09(+0.72%) |
Jun 01, 2010 | 12.59 | 12.75 | 12.41 | 12.66 | 33,037 | -0.04(-0.28%) |
May 28, 2010 | 12.69 | 12.69 | 12.64 | 12.69 | 29,334 | +0.03(+0.22%) |
May 27, 2010 | 12.73 | 12.75 | 12.42 | 12.67 | 68,252 | -0.08(-0.61%) |
May 26, 2010 | 12.69 | 12.83 | 12.34 | 12.74 | 278,646 | +0.32(+2.61%) |
May 25, 2010 | 12.33 | 12.62 | 12.32 | 12.42 | 59,001 | -0.16(-1.29%) |
May 24, 2010 | 12.52 | 12.90 | 12.52 | 12.58 | 38,000 | +0.13(+1.08%) |
May 21, 2010 | 12.81 | 12.94 | 12.38 | 12.45 | 94,204 | -0.38(-2.97%) |
May 20, 2010 | 13.12 | 13.20 | 12.72 | 12.83 | 118,539 | -0.47(-3.55%) |
May 19, 2010 | 13.44 | 13.67 | 13.30 | 13.30 | 19,566 | -0.05(-0.37%) |
May 18, 2010 | 13.82 | 13.82 | 12.98 | 13.35 | 160,263 | -0.36(-2.62%) |
May 17, 2010 | 14.11 | 14.13 | 13.61 | 13.71 | 33,137 | -0.32(-2.31%) |
May 14, 2010 | 14.03 | 14.24 | 14.03 | 14.03 | 7,798 | -0.11(-0.80%) |
May 13, 2010 | 14.18 | 14.24 | 14.11 | 14.15 | 11,768 | +0.04(+0.30%) |
May 12, 2010 | 13.93 | 14.36 | 13.60 | 14.11 | 27,153 | +0.11(+0.76%) |
May 11, 2010 | 14.10 | 14.13 | 13.90 | 14.00 | 18,574 | -0.11(-0.75%) |
May 10, 2010 | 14.13 | 14.15 | 14.08 | 14.11 | 22,545 | +0.23(+1.63%) |
May 07, 2010 | 13.70 | 13.93 | 13.70 | 13.88 | 59,886 | +0.16(+1.13%) |
May 06, 2010 | 13.72 | 14.15 | 13.72 | 13.72 | 141 | -0.19(-1.37%) |
May 05, 2010 | 13.90 | 14.15 | 13.85 | 13.91 | 65,854 | -0.11(-0.80%) |
May 04, 2010 | 13.86 | 14.11 | 13.86 | 14.03 | 81,080 | +0.13(+0.96%) |