Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.76 | 12.61 | 11.72 | 12.40 | 440,825 | +0.48(+4.03%) |
Jul 29, 2010 | 12.40 | 12.40 | 11.83 | 11.92 | 255,222 | -0.45(-3.64%) |
Jul 28, 2010 | 12.33 | 12.52 | 12.06 | 12.37 | 259,841 | -0.03(-0.24%) |
Jul 27, 2010 | 12.56 | 12.64 | 12.26 | 12.40 | 215,653 | -0.11(-0.88%) |
Jul 26, 2010 | 12.04 | 12.55 | 11.98 | 12.51 | 278,343 | +0.53(+4.42%) |
Jul 23, 2010 | 12.00 | 12.05 | 11.88 | 11.98 | 378,957 | -0.02(-0.17%) |
Jul 22, 2010 | 12.40 | 12.50 | 11.97 | 12.00 | 531,289 | -0.25(-2.04%) |
Jul 21, 2010 | 12.55 | 12.62 | 12.23 | 12.25 | 76,130 | -0.19(-1.53%) |
Jul 20, 2010 | 12.01 | 12.46 | 12.01 | 12.44 | 238,837 | +0.34(+2.81%) |
Jul 19, 2010 | 12.15 | 12.32 | 11.88 | 12.10 | 63,203 | +0.01(+0.08%) |
Jul 16, 2010 | 12.28 | 12.37 | 11.93 | 12.09 | 345,012 | -0.29(-2.34%) |
Jul 15, 2010 | 12.74 | 12.74 | 12.25 | 12.38 | 178,158 | -0.39(-3.05%) |
Jul 14, 2010 | 12.92 | 13.14 | 12.72 | 12.77 | 104,982 | -0.22(-1.69%) |
Jul 13, 2010 | 12.75 | 12.99 | 12.56 | 12.99 | 110,467 | +0.39(+3.10%) |
Jul 12, 2010 | 12.67 | 12.82 | 12.55 | 12.60 | 63,998 | -0.06(-0.47%) |
Jul 09, 2010 | 12.62 | 12.67 | 12.34 | 12.66 | 201,638 | +0.06(+0.48%) |
Jul 08, 2010 | 12.56 | 12.60 | 12.33 | 12.60 | 156,667 | +0.11(+0.88%) |
Jul 07, 2010 | 12.48 | 12.53 | 12.30 | 12.49 | 170,254 | +0.09(+0.73%) |
Jul 06, 2010 | 12.48 | 12.71 | 12.37 | 12.40 | 177,760 | +0.09(+0.73%) |
Jul 02, 2010 | 12.65 | 12.65 | 12.30 | 12.31 | 167,791 | -0.28(-2.22%) |
Jul 01, 2010 | 12.69 | 12.90 | 12.50 | 12.59 | 257,633 | -0.10(-0.79%) |
Jun 30, 2010 | 12.62 | 12.80 | 12.44 | 12.69 | 381,339 | +0.03(+0.24%) |
Jun 29, 2010 | 12.87 | 12.97 | 12.27 | 12.66 | 400,215 | -0.19(-1.48%) |
Jun 25, 2010 | 12.43 | 12.86 | 12.36 | 12.85 | 1,034,056 | +0.45(+3.63%) |
Jun 24, 2010 | 12.36 | 12.63 | 12.31 | 12.40 | 189,620 | -0.04(-0.32%) |
Jun 23, 2010 | 12.41 | 12.54 | 12.28 | 12.44 | 349,835 | +0.04(+0.32%) |
Jun 22, 2010 | 12.43 | 12.43 | 12.28 | 12.40 | 323,417 | +0.00(+0.00%) |
Jun 21, 2010 | 12.50 | 12.50 | 12.28 | 12.40 | 291,430 | +0.05(+0.40%) |
Jun 18, 2010 | 12.35 | 12.45 | 12.28 | 12.35 | 283,991 | +0.08(+0.65%) |
Jun 17, 2010 | 12.42 | 12.51 | 12.25 | 12.27 | 281,496 | -0.12(-0.97%) |
Jun 16, 2010 | 12.17 | 12.54 | 12.13 | 12.39 | 426,696 | +0.11(+0.90%) |
Jun 15, 2010 | 11.62 | 12.49 | 11.62 | 12.28 | 749,657 | +1.04(+9.25%) |
Jun 14, 2010 | 11.08 | 11.34 | 10.93 | 11.24 | 293,220 | +0.33(+3.02%) |
Jun 11, 2010 | 10.65 | 10.91 | 10.58 | 10.91 | 312,265 | +0.12(+1.16%) |
Jun 10, 2010 | 10.68 | 10.79 | 10.55 | 10.79 | 235,107 | +0.22(+2.13%) |
Jun 09, 2010 | 10.73 | 10.73 | 10.50 | 10.56 | 195,592 | -0.09(-0.85%) |
Jun 08, 2010 | 10.92 | 11.15 | 10.48 | 10.65 | 351,428 | -0.19(-1.75%) |
Jun 07, 2010 | 11.39 | 11.41 | 10.83 | 10.84 | 254,402 | -0.55(-4.83%) |
Jun 04, 2010 | 11.49 | 11.83 | 11.39 | 11.39 | 559,051 | -0.40(-3.39%) |
Jun 03, 2010 | 11.58 | 11.85 | 11.47 | 11.79 | 509,932 | +0.31(+2.70%) |
Jun 02, 2010 | 11.21 | 11.54 | 11.13 | 11.48 | 378,173 | +0.32(+2.87%) |
Jun 01, 2010 | 11.69 | 11.86 | 11.16 | 11.16 | 428,786 | -0.54(-4.62%) |
May 28, 2010 | 11.60 | 11.92 | 11.42 | 11.70 | 642,095 | +0.10(+0.86%) |
May 27, 2010 | 11.49 | 11.99 | 11.33 | 11.60 | 622,750 | +0.63(+5.74%) |
May 26, 2010 | 11.09 | 11.37 | 10.96 | 10.97 | 471,862 | -0.08(-0.72%) |
May 25, 2010 | 11.12 | 11.12 | 10.73 | 11.05 | 467,646 | -0.27(-2.39%) |
May 24, 2010 | 11.61 | 11.73 | 11.28 | 11.32 | 318,709 | -0.26(-2.25%) |
May 21, 2010 | 11.66 | 11.78 | 11.40 | 11.58 | 584,587 | -0.21(-1.78%) |
May 20, 2010 | 11.72 | 12.58 | 11.64 | 11.79 | 930,100 | -0.92(-7.24%) |
May 19, 2010 | 12.81 | 12.90 | 12.59 | 12.71 | 640,177 | -0.13(-1.01%) |
May 18, 2010 | 13.27 | 13.29 | 12.65 | 12.84 | 928,978 | -0.37(-2.80%) |
May 17, 2010 | 13.17 | 13.21 | 12.78 | 13.21 | 502,817 | +0.10(+0.76%) |
May 14, 2010 | 13.27 | 13.27 | 12.88 | 13.11 | 550,585 | -0.25(-1.87%) |
May 13, 2010 | 13.19 | 13.37 | 13.01 | 13.36 | 367,136 | +0.11(+0.83%) |
May 12, 2010 | 13.09 | 13.36 | 13.02 | 13.25 | 298,362 | +0.22(+1.69%) |
May 11, 2010 | 12.94 | 13.11 | 12.83 | 13.03 | 469,000 | +0.05(+0.39%) |
May 10, 2010 | 12.89 | 13.13 | 12.77 | 12.98 | 473,194 | +0.06(+0.46%) |
May 07, 2010 | 12.97 | 13.28 | 12.81 | 12.92 | 925,467 | -0.06(-0.46%) |
May 06, 2010 | 12.98 | 13.28 | 12.74 | 12.98 | 677,029 | +0.00(+0.00%) |
May 05, 2010 | 13.00 | 13.06 | 12.97 | 12.98 | 601,347 | -0.05(-0.38%) |
May 04, 2010 | 13.45 | 13.61 | 12.87 | 13.03 | 573,807 | -0.53(-3.91%) |