Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.98 | 12.14 | 11.94 | 11.98 | 478,483 | -0.12(-0.99%) |
Jul 29, 2010 | 12.45 | 12.48 | 12.02 | 12.10 | 709,165 | -0.24(-1.95%) |
Jul 28, 2010 | 12.35 | 12.53 | 12.32 | 12.35 | 3,395 | -0.17(-1.37%) |
Jul 27, 2010 | 12.31 | 12.53 | 12.22 | 12.52 | 585,051 | +0.29(+2.39%) |
Jul 26, 2010 | 12.15 | 12.30 | 12.12 | 12.22 | 528,816 | +0.13(+1.09%) |
Jul 23, 2010 | 11.92 | 12.12 | 11.84 | 12.09 | 488,650 | +0.15(+1.30%) |
Jul 22, 2010 | 11.69 | 11.95 | 11.68 | 11.94 | 761,061 | +0.38(+3.32%) |
Jul 21, 2010 | 11.93 | 11.93 | 11.52 | 11.55 | 1,045,178 | -0.29(-2.47%) |
Jul 20, 2010 | 11.80 | 11.87 | 11.60 | 11.85 | 897,140 | -0.06(-0.48%) |
Jul 19, 2010 | 11.80 | 11.94 | 11.67 | 11.90 | 545,778 | +0.11(+0.97%) |
Jul 16, 2010 | 11.79 | 12.02 | 11.77 | 11.79 | 601,704 | -0.24(-2.00%) |
Jul 15, 2010 | 11.97 | 12.05 | 11.84 | 12.03 | 462,666 | +0.07(+0.58%) |
Jul 14, 2010 | 11.91 | 12.01 | 11.76 | 11.96 | 532,278 | +0.03(+0.29%) |
Jul 13, 2010 | 11.93 | 11.96 | 11.77 | 11.93 | 8,302 | +0.18(+1.51%) |
Jul 12, 2010 | 11.78 | 11.84 | 11.65 | 11.75 | 266,507 | -0.02(-0.19%) |
Jul 09, 2010 | 11.77 | 11.77 | 11.60 | 11.77 | 271,732 | +0.09(+0.74%) |
Jul 08, 2010 | 11.69 | 11.71 | 11.57 | 11.69 | 279,943 | +0.12(+1.04%) |
Jul 07, 2010 | 11.57 | 11.57 | 11.18 | 11.57 | 517,793 | +0.38(+3.43%) |
Jul 06, 2010 | 11.18 | 11.38 | 11.11 | 11.18 | 4,856 | +0.05(+0.46%) |
Jul 02, 2010 | 11.13 | 11.24 | 11.07 | 11.13 | 421,898 | +0.09(+0.78%) |
Jul 01, 2010 | 11.25 | 11.27 | 10.91 | 11.04 | 587,140 | -0.14(-1.28%) |
Jun 30, 2010 | 11.19 | 11.54 | 11.14 | 11.19 | 7,554 | -0.17(-1.51%) |
Jun 29, 2010 | 11.27 | 11.41 | 11.15 | 11.36 | 803,544 | +0.12(+1.07%) |
Jun 25, 2010 | 11.24 | 11.39 | 11.07 | 11.24 | 844,606 | +0.07(+0.67%) |
Jun 24, 2010 | 11.17 | 11.30 | 11.12 | 11.17 | 437,807 | -0.02(-0.20%) |
Jun 23, 2010 | 11.39 | 11.40 | 11.16 | 11.19 | 410,879 | -0.18(-1.56%) |
Jun 22, 2010 | 11.37 | 11.73 | 11.37 | 11.37 | 2,445 | -0.30(-2.60%) |
Jun 21, 2010 | 11.92 | 11.92 | 11.61 | 11.67 | 268,369 | -0.10(-0.83%) |
Jun 18, 2010 | 11.77 | 11.78 | 11.65 | 11.77 | 529,115 | +0.07(+0.59%) |
Jun 17, 2010 | 11.70 | 11.72 | 11.53 | 11.70 | 474 | +0.14(+1.24%) |
Jun 16, 2010 | 11.33 | 11.63 | 11.32 | 11.55 | 284,729 | +0.15(+1.36%) |
Jun 15, 2010 | 11.40 | 11.43 | 11.25 | 11.40 | 4,250 | +0.14(+1.27%) |
Jun 14, 2010 | 11.33 | 11.42 | 11.23 | 11.26 | 340,423 | +0.01(+0.10%) |
Jun 11, 2010 | 11.21 | 11.28 | 11.12 | 11.25 | 349,444 | -0.03(-0.25%) |
Jun 10, 2010 | 11.27 | 11.27 | 11.06 | 11.27 | 3,948 | +0.35(+3.20%) |
Jun 09, 2010 | 11.12 | 11.12 | 10.87 | 10.92 | 478,764 | -0.07(-0.62%) |
Jun 08, 2010 | 10.95 | 11.00 | 10.78 | 10.99 | 431,587 | +0.07(+0.63%) |
Jun 07, 2010 | 10.96 | 11.13 | 10.90 | 10.92 | 506,153 | +0.01(+0.11%) |
Jun 04, 2010 | 10.91 | 11.07 | 10.89 | 10.91 | 788,376 | -0.32(-2.81%) |
Jun 03, 2010 | 11.23 | 11.25 | 11.04 | 11.23 | 475,699 | +0.14(+1.24%) |
Jun 02, 2010 | 11.09 | 11.11 | 10.75 | 11.09 | 751,270 | +0.33(+3.03%) |
Jun 01, 2010 | 10.76 | 11.08 | 10.76 | 10.76 | 3,447 | -0.29(-2.64%) |
May 28, 2010 | 11.06 | 11.20 | 10.98 | 11.06 | 364,141 | -0.02(-0.21%) |
May 27, 2010 | 11.07 | 11.11 | 10.95 | 11.08 | 395,890 | +0.19(+1.79%) |
May 26, 2010 | 10.88 | 11.06 | 10.83 | 10.88 | 3,458 | +0.01(+0.05%) |
May 25, 2010 | 10.74 | 10.88 | 10.58 | 10.88 | 755,656 | -0.12(-1.09%) |
May 24, 2010 | 11.01 | 11.10 | 10.85 | 11.00 | 1,169,888 | +0.01(+0.10%) |
May 21, 2010 | 10.98 | 11.18 | 10.80 | 10.99 | 962,907 | -0.16(-1.47%) |
May 20, 2010 | 11.25 | 11.35 | 11.15 | 11.15 | 761,113 | -0.40(-3.48%) |
May 19, 2010 | 11.80 | 11.80 | 11.45 | 11.55 | 1,070,559 | -0.25(-2.16%) |
May 18, 2010 | 12.00 | 12.00 | 11.73 | 11.81 | 601,638 | -0.10(-0.85%) |
May 17, 2010 | 11.90 | 11.96 | 11.65 | 11.91 | 587,019 | +0.06(+0.48%) |
May 14, 2010 | 11.85 | 11.92 | 11.72 | 11.85 | 433,610 | -0.10(-0.85%) |
May 13, 2010 | 11.93 | 12.09 | 11.86 | 11.95 | 433,732 | -0.05(-0.42%) |
May 12, 2010 | 11.85 | 12.06 | 11.72 | 12.01 | 502,485 | +0.18(+1.53%) |
May 11, 2010 | 11.80 | 11.95 | 11.79 | 11.82 | 521,843 | +0.03(+0.29%) |
May 10, 2010 | 11.63 | 11.82 | 11.62 | 11.79 | 549,516 | +0.34(+3.01%) |
May 07, 2010 | 11.68 | 11.80 | 11.31 | 11.45 | 1,026,769 | -0.27(-2.32%) |
May 06, 2010 | 12.08 | 12.12 | 11.45 | 11.72 | 788,852 | -0.59(-4.82%) |
May 05, 2010 | 12.29 | 12.33 | 12.13 | 12.31 | 511,415 | +0.02(+0.18%) |
May 04, 2010 | 12.46 | 12.53 | 12.24 | 12.29 | 670,203 | -0.29(-2.29%) |