Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.16 | 12.32 | 11.63 | 12.26 | 25,925 | -0.03(-0.20%) |
Jul 29, 2010 | 12.09 | 12.35 | 11.92 | 12.28 | 39,829 | +0.05(+0.41%) |
Jul 28, 2010 | 12.60 | 12.60 | 12.11 | 12.23 | 46,148 | -0.35(-2.79%) |
Jul 27, 2010 | 12.60 | 12.69 | 12.38 | 12.58 | 45,211 | -0.03(-0.20%) |
Jul 26, 2010 | 12.39 | 12.64 | 12.39 | 12.61 | 44,336 | +0.18(+1.41%) |
Jul 23, 2010 | 11.92 | 12.45 | 11.73 | 12.43 | 70,307 | +0.46(+3.83%) |
Jul 22, 2010 | 11.97 | 12.12 | 11.81 | 11.97 | 52,611 | +0.13(+1.06%) |
Jul 21, 2010 | 12.20 | 12.33 | 11.81 | 11.85 | 47,113 | -0.28(-2.27%) |
Jul 20, 2010 | 11.67 | 12.17 | 11.52 | 12.12 | 72,197 | +0.30(+2.54%) |
Jul 19, 2010 | 11.65 | 11.92 | 11.43 | 11.82 | 66,415 | +0.16(+1.36%) |
Jul 16, 2010 | 12.38 | 12.38 | 11.63 | 11.67 | 99,086 | -0.80(-6.43%) |
Jul 15, 2010 | 12.88 | 12.88 | 12.07 | 12.47 | 73,828 | -0.33(-2.61%) |
Jul 14, 2010 | 13.02 | 13.09 | 12.66 | 12.80 | 34,368 | -0.28(-2.17%) |
Jul 13, 2010 | 12.45 | 13.16 | 12.25 | 13.08 | 65,432 | +0.76(+6.16%) |
Jul 12, 2010 | 12.59 | 12.85 | 12.29 | 12.32 | 80,870 | -0.28(-2.25%) |
Jul 09, 2010 | 12.17 | 12.61 | 12.12 | 12.61 | 54,196 | +0.44(+3.64%) |
Jul 08, 2010 | 11.98 | 12.22 | 11.92 | 12.17 | 75,176 | +0.23(+1.89%) |
Jul 07, 2010 | 11.42 | 11.96 | 11.41 | 11.94 | 96,439 | +0.55(+4.83%) |
Jul 06, 2010 | 11.32 | 11.53 | 11.12 | 11.39 | 145,974 | +0.10(+0.89%) |
Jul 02, 2010 | 11.73 | 11.73 | 11.02 | 11.29 | 107,601 | -0.39(-3.36%) |
Jul 01, 2010 | 12.25 | 12.29 | 11.17 | 11.68 | 262,909 | -0.52(-4.24%) |
Jun 30, 2010 | 12.81 | 12.89 | 12.15 | 12.20 | 127,797 | -0.53(-4.13%) |
Jun 29, 2010 | 13.03 | 13.13 | 12.55 | 12.73 | 140,679 | -0.51(-3.85%) |
Jun 25, 2010 | 12.91 | 13.33 | 12.53 | 13.23 | 1,832,730 | +0.48(+3.73%) |
Jun 24, 2010 | 12.74 | 13.00 | 12.53 | 12.76 | 121,182 | +0.04(+0.33%) |
Jun 23, 2010 | 13.23 | 13.23 | 12.45 | 12.72 | 98,630 | -0.45(-3.42%) |
Jun 22, 2010 | 13.23 | 13.34 | 12.93 | 13.17 | 117,562 | +0.06(+0.45%) |
Jun 21, 2010 | 13.27 | 13.34 | 13.08 | 13.11 | 158,906 | +0.02(+0.13%) |
Jun 18, 2010 | 12.51 | 13.27 | 12.45 | 13.09 | 302,689 | +0.60(+4.81%) |
Jun 17, 2010 | 12.46 | 12.49 | 12.41 | 12.49 | 66,068 | +0.07(+0.54%) |
Jun 16, 2010 | 12.13 | 12.52 | 12.00 | 12.43 | 138,289 | +0.29(+2.41%) |
Jun 15, 2010 | 12.07 | 12.42 | 11.86 | 12.13 | 78,274 | +0.08(+0.62%) |
Jun 14, 2010 | 11.87 | 12.28 | 11.87 | 12.06 | 108,824 | +0.16(+1.33%) |
Jun 11, 2010 | 11.92 | 12.06 | 11.77 | 11.90 | 60,129 | -0.03(-0.21%) |
Jun 10, 2010 | 11.83 | 12.03 | 11.68 | 11.92 | 50,027 | +0.14(+1.20%) |
Jun 09, 2010 | 12.03 | 12.07 | 11.70 | 11.78 | 47,978 | -0.05(-0.42%) |
Jun 08, 2010 | 12.18 | 12.22 | 11.43 | 11.83 | 58,764 | +0.04(+0.35%) |
Jun 07, 2010 | 12.10 | 12.20 | 11.64 | 11.79 | 73,041 | +0.04(+0.35%) |
Jun 04, 2010 | 11.87 | 12.30 | 11.58 | 11.75 | 95,357 | -0.43(-3.50%) |
Jun 03, 2010 | 11.87 | 12.55 | 11.53 | 12.17 | 111,189 | +0.41(+3.48%) |
Jun 02, 2010 | 11.85 | 11.99 | 11.66 | 11.77 | 26,441 | +0.06(+0.50%) |
Jun 01, 2010 | 11.67 | 11.97 | 11.45 | 11.71 | 38,209 | +0.04(+0.36%) |
May 28, 2010 | 11.56 | 11.87 | 11.39 | 11.67 | 45,394 | +0.11(+0.94%) |
May 27, 2010 | 11.56 | 11.66 | 11.18 | 11.56 | 52,518 | +0.48(+4.29%) |
May 26, 2010 | 11.51 | 11.95 | 11.08 | 11.08 | 79,491 | -0.28(-2.50%) |
May 25, 2010 | 11.04 | 11.49 | 10.85 | 11.37 | 99,664 | +0.01(+0.07%) |
May 24, 2010 | 11.67 | 11.91 | 11.23 | 11.36 | 85,147 | -0.25(-2.16%) |
May 21, 2010 | 11.56 | 12.09 | 11.40 | 11.61 | 118,067 | -0.22(-1.83%) |
May 20, 2010 | 11.94 | 12.21 | 11.72 | 11.82 | 95,327 | -0.42(-3.41%) |
May 19, 2010 | 12.46 | 12.46 | 12.07 | 12.24 | 86,255 | -0.18(-1.41%) |
May 18, 2010 | 12.52 | 12.60 | 12.24 | 12.42 | 185,337 | -0.04(-0.33%) |
May 17, 2010 | 12.15 | 12.46 | 12.10 | 12.46 | 89,686 | +0.31(+2.54%) |
May 14, 2010 | 12.06 | 12.34 | 11.65 | 12.15 | 52,224 | +0.01(+0.07%) |
May 13, 2010 | 12.06 | 12.22 | 12.06 | 12.14 | 79,126 | +0.15(+1.25%) |
May 12, 2010 | 11.52 | 12.17 | 11.52 | 11.99 | 67,967 | +0.37(+3.16%) |
May 11, 2010 | 11.57 | 11.82 | 11.00 | 11.62 | 71,009 | +0.36(+3.19%) |
May 10, 2010 | 11.26 | 11.62 | 11.18 | 11.27 | 80,406 | +0.19(+1.73%) |
May 07, 2010 | 11.35 | 11.90 | 10.75 | 11.07 | 94,406 | -0.26(-2.28%) |
May 06, 2010 | 11.51 | 11.80 | 10.90 | 11.33 | 165,515 | -0.35(-3.00%) |
May 05, 2010 | 11.58 | 11.93 | 10.96 | 11.68 | 103,205 | -0.28(-2.37%) |
May 04, 2010 | 12.10 | 12.23 | 11.93 | 11.97 | 51,920 | -0.30(-2.45%) |