Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.78 | 12.43 | 11.73 | 12.18 | 625,582 | +0.17(+1.42%) |
Jul 29, 2010 | 12.38 | 12.59 | 11.66 | 12.01 | 384,949 | -0.27(-2.20%) |
Jul 28, 2010 | 12.80 | 13.30 | 12.15 | 12.28 | 860,327 | -0.52(-4.06%) |
Jul 27, 2010 | 13.07 | 13.23 | 12.60 | 12.80 | 416,198 | -0.20(-1.54%) |
Jul 26, 2010 | 12.50 | 13.11 | 12.20 | 13.00 | 386,602 | +0.52(+4.17%) |
Jul 23, 2010 | 12.05 | 12.65 | 11.92 | 12.48 | 603,477 | +0.34(+2.80%) |
Jul 22, 2010 | 11.78 | 12.19 | 11.58 | 12.14 | 844,670 | +0.58(+5.02%) |
Jul 21, 2010 | 11.82 | 11.88 | 11.46 | 11.56 | 384,137 | -0.19(-1.62%) |
Jul 20, 2010 | 11.54 | 11.81 | 11.34 | 11.75 | 314,498 | +0.00(+0.00%) |
Jul 19, 2010 | 11.78 | 11.98 | 11.46 | 11.75 | 393,260 | -0.04(-0.34%) |
Jul 16, 2010 | 12.16 | 12.17 | 11.66 | 11.79 | 575,164 | -0.51(-4.15%) |
Jul 15, 2010 | 12.29 | 12.41 | 12.15 | 12.30 | 187,640 | +0.00(+0.00%) |
Jul 14, 2010 | 12.21 | 12.35 | 12.05 | 12.30 | 280,387 | +0.00(+0.00%) |
Jul 13, 2010 | 12.43 | 12.43 | 12.18 | 12.30 | 731,623 | +0.10(+0.82%) |
Jul 12, 2010 | 12.43 | 12.62 | 12.13 | 12.20 | 470,383 | -0.32(-2.56%) |
Jul 09, 2010 | 12.29 | 12.62 | 12.17 | 12.52 | 678,961 | +0.24(+1.95%) |
Jul 08, 2010 | 12.22 | 12.31 | 12.02 | 12.28 | 327,296 | +0.17(+1.40%) |
Jul 07, 2010 | 11.75 | 12.15 | 11.63 | 12.11 | 457,851 | +0.39(+3.33%) |
Jul 06, 2010 | 12.04 | 12.28 | 11.65 | 11.72 | 514,825 | -0.12(-1.01%) |
Jul 02, 2010 | 11.90 | 12.21 | 11.63 | 11.84 | 325,915 | +0.07(+0.59%) |
Jul 01, 2010 | 11.99 | 11.99 | 11.27 | 11.77 | 707,618 | -0.22(-1.83%) |
Jun 30, 2010 | 12.04 | 12.37 | 11.99 | 11.99 | 398,413 | -0.08(-0.66%) |
Jun 29, 2010 | 12.45 | 12.59 | 12.01 | 12.07 | 507,048 | -0.73(-5.70%) |
Jun 25, 2010 | 12.66 | 12.91 | 12.47 | 12.80 | 798,658 | +0.21(+1.67%) |
Jun 24, 2010 | 12.71 | 12.94 | 12.57 | 12.59 | 352,045 | -0.25(-1.95%) |
Jun 23, 2010 | 12.63 | 13.05 | 12.60 | 12.84 | 375,068 | +0.15(+1.18%) |
Jun 22, 2010 | 12.87 | 13.20 | 12.67 | 12.69 | 363,820 | -0.09(-0.70%) |
Jun 21, 2010 | 13.21 | 13.39 | 12.70 | 12.78 | 467,043 | -0.18(-1.39%) |
Jun 18, 2010 | 13.50 | 13.52 | 12.83 | 12.96 | 2,047,414 | -0.48(-3.57%) |
Jun 17, 2010 | 13.57 | 13.60 | 13.07 | 13.44 | 405,421 | +0.01(+0.07%) |
Jun 16, 2010 | 13.30 | 13.68 | 13.30 | 13.43 | 409,045 | +0.03(+0.22%) |
Jun 15, 2010 | 13.04 | 13.46 | 12.90 | 13.40 | 658,851 | +0.50(+3.88%) |
Jun 14, 2010 | 13.16 | 13.30 | 12.85 | 12.90 | 735,212 | -0.09(-0.69%) |
Jun 11, 2010 | 12.33 | 13.00 | 12.26 | 12.99 | 732,751 | +0.52(+4.13%) |
Jun 10, 2010 | 12.34 | 12.49 | 12.00 | 12.47 | 1,083,562 | +0.40(+3.36%) |
Jun 09, 2010 | 12.18 | 12.81 | 12.01 | 12.07 | 896,573 | +0.17(+1.43%) |
Jun 08, 2010 | 11.88 | 12.04 | 11.78 | 11.90 | 1,270,939 | +0.04(+0.34%) |
Jun 07, 2010 | 12.41 | 12.51 | 11.80 | 11.86 | 864,923 | -0.52(-4.20%) |
Jun 04, 2010 | 13.06 | 13.26 | 12.38 | 12.38 | 1,241,981 | -1.12(-8.30%) |
Jun 03, 2010 | 13.36 | 13.52 | 13.00 | 13.50 | 586,122 | +0.20(+1.50%) |
Jun 02, 2010 | 13.04 | 13.30 | 12.60 | 13.30 | 1,155,212 | +0.40(+3.10%) |
Jun 01, 2010 | 13.07 | 13.39 | 12.87 | 12.90 | 595,400 | -0.33(-2.49%) |
May 28, 2010 | 13.05 | 13.41 | 12.69 | 13.23 | 855,094 | +0.18(+1.38%) |
May 27, 2010 | 12.93 | 13.05 | 12.64 | 13.05 | 399,349 | +0.48(+3.82%) |
May 26, 2010 | 12.75 | 13.11 | 12.53 | 12.57 | 540,152 | -0.12(-0.95%) |
May 25, 2010 | 12.13 | 12.76 | 11.85 | 12.69 | 724,803 | +0.18(+1.44%) |
May 24, 2010 | 12.71 | 13.02 | 12.49 | 12.51 | 374,713 | -0.25(-1.96%) |
May 21, 2010 | 12.06 | 13.05 | 12.01 | 12.76 | 1,163,046 | +0.48(+3.91%) |
May 20, 2010 | 12.20 | 12.81 | 12.06 | 12.28 | 890,941 | -0.78(-5.97%) |
May 19, 2010 | 13.12 | 13.53 | 12.80 | 13.06 | 703,726 | -0.08(-0.61%) |
May 18, 2010 | 13.02 | 13.66 | 12.86 | 13.14 | 1,805,026 | +0.26(+2.02%) |
May 17, 2010 | 12.73 | 13.04 | 12.48 | 12.88 | 822,705 | +0.23(+1.82%) |
May 14, 2010 | 13.06 | 13.06 | 12.33 | 12.65 | 820,042 | -0.53(-4.02%) |
May 13, 2010 | 13.00 | 13.45 | 13.00 | 13.18 | 987,412 | +0.17(+1.31%) |
May 12, 2010 | 12.77 | 13.04 | 12.61 | 13.01 | 847,259 | +0.25(+1.96%) |
May 11, 2010 | 12.81 | 13.00 | 11.66 | 12.76 | 1,185,132 | +0.56(+4.59%) |
May 10, 2010 | 11.95 | 12.23 | 11.18 | 12.20 | 1,545,233 | +1.59(+14.99%) |
May 07, 2010 | 11.46 | 11.60 | 10.50 | 10.61 | 1,331,187 | -0.95(-8.22%) |
May 06, 2010 | 11.99 | 12.25 | 10.25 | 11.56 | 1,063,159 | -0.48(-3.99%) |
May 05, 2010 | 12.10 | 12.71 | 11.51 | 12.04 | 1,402,972 | -0.74(-5.79%) |
May 04, 2010 | 12.84 | 12.84 | 12.56 | 12.78 | 1,339,599 | -0.26(-1.99%) |