Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.98 | 12.14 | 11.94 | 11.98 | 478,768 | -0.12(-0.99%) |
Jul 29, 2010 | 12.45 | 12.47 | 12.02 | 12.10 | 709,588 | -0.24(-1.95%) |
Jul 28, 2010 | 12.34 | 12.53 | 12.31 | 12.34 | 3,397 | -0.17(-1.37%) |
Jul 27, 2010 | 12.30 | 12.53 | 12.22 | 12.51 | 585,400 | +0.29(+2.39%) |
Jul 26, 2010 | 12.14 | 12.29 | 12.11 | 12.22 | 529,131 | +0.13(+1.09%) |
Jul 23, 2010 | 11.91 | 12.11 | 11.83 | 12.09 | 488,941 | +0.15(+1.30%) |
Jul 22, 2010 | 11.68 | 11.94 | 11.67 | 11.93 | 761,514 | +0.38(+3.32%) |
Jul 21, 2010 | 11.93 | 11.93 | 11.51 | 11.55 | 1,045,801 | -0.29(-2.47%) |
Jul 20, 2010 | 11.79 | 11.86 | 11.59 | 11.84 | 897,674 | -0.06(-0.48%) |
Jul 19, 2010 | 11.79 | 11.93 | 11.66 | 11.90 | 546,104 | +0.11(+0.97%) |
Jul 16, 2010 | 11.78 | 12.01 | 11.76 | 11.78 | 602,063 | -0.24(-2.00%) |
Jul 15, 2010 | 11.97 | 12.05 | 11.83 | 12.02 | 462,942 | +0.07(+0.57%) |
Jul 14, 2010 | 11.90 | 12.01 | 11.75 | 11.95 | 532,595 | +0.03(+0.29%) |
Jul 13, 2010 | 11.92 | 11.95 | 11.77 | 11.92 | 8,307 | +0.18(+1.51%) |
Jul 12, 2010 | 11.78 | 11.83 | 11.65 | 11.74 | 266,666 | -0.02(-0.19%) |
Jul 09, 2010 | 11.77 | 11.77 | 11.59 | 11.77 | 271,894 | +0.09(+0.74%) |
Jul 08, 2010 | 11.68 | 11.70 | 11.56 | 11.68 | 280,110 | +0.12(+1.04%) |
Jul 07, 2010 | 11.56 | 11.56 | 11.17 | 11.56 | 518,101 | +0.38(+3.43%) |
Jul 06, 2010 | 11.18 | 11.38 | 11.10 | 11.18 | 4,859 | +0.05(+0.46%) |
Jul 02, 2010 | 11.12 | 11.24 | 11.06 | 11.12 | 422,149 | +0.09(+0.78%) |
Jul 01, 2010 | 11.24 | 11.26 | 10.91 | 11.04 | 587,490 | -0.14(-1.28%) |
Jun 30, 2010 | 11.18 | 11.54 | 11.14 | 11.18 | 7,559 | -0.17(-1.51%) |
Jun 29, 2010 | 11.27 | 11.40 | 11.15 | 11.35 | 804,023 | +0.12(+1.07%) |
Jun 25, 2010 | 11.23 | 11.39 | 11.07 | 11.23 | 845,109 | +0.07(+0.67%) |
Jun 24, 2010 | 11.16 | 11.30 | 11.11 | 11.16 | 438,068 | -0.02(-0.20%) |
Jun 23, 2010 | 11.38 | 11.39 | 11.15 | 11.18 | 411,124 | -0.18(-1.56%) |
Jun 22, 2010 | 11.36 | 11.73 | 11.36 | 11.36 | 2,447 | -0.30(-2.60%) |
Jun 21, 2010 | 11.91 | 11.91 | 11.61 | 11.66 | 268,529 | -0.10(-0.83%) |
Jun 18, 2010 | 11.76 | 11.78 | 11.65 | 11.76 | 529,430 | +0.07(+0.59%) |
Jun 17, 2010 | 11.69 | 11.71 | 11.52 | 11.69 | 475 | +0.14(+1.24%) |
Jun 16, 2010 | 11.32 | 11.63 | 11.31 | 11.55 | 284,899 | +0.15(+1.36%) |
Jun 15, 2010 | 11.39 | 11.42 | 11.24 | 11.39 | 4,253 | +0.14(+1.27%) |
Jun 14, 2010 | 11.32 | 11.41 | 11.22 | 11.25 | 340,626 | +0.01(+0.10%) |
Jun 11, 2010 | 11.20 | 11.27 | 11.11 | 11.24 | 349,653 | -0.03(-0.25%) |
Jun 10, 2010 | 11.27 | 11.27 | 11.05 | 11.27 | 3,950 | +0.35(+3.20%) |
Jun 09, 2010 | 11.11 | 11.11 | 10.87 | 10.92 | 479,050 | -0.07(-0.63%) |
Jun 08, 2010 | 10.95 | 11.00 | 10.77 | 10.99 | 431,845 | +0.07(+0.63%) |
Jun 07, 2010 | 10.96 | 11.12 | 10.90 | 10.92 | 506,455 | +0.01(+0.10%) |
Jun 04, 2010 | 10.91 | 11.06 | 10.88 | 10.91 | 788,846 | -0.31(-2.81%) |
Jun 03, 2010 | 11.22 | 11.24 | 11.04 | 11.22 | 475,983 | +0.14(+1.24%) |
Jun 02, 2010 | 11.08 | 11.10 | 10.74 | 11.08 | 751,717 | +0.33(+3.03%) |
Jun 01, 2010 | 10.76 | 11.07 | 10.75 | 10.76 | 3,449 | -0.29(-2.64%) |
May 28, 2010 | 11.05 | 11.19 | 10.98 | 11.05 | 364,358 | -0.02(-0.21%) |
May 27, 2010 | 11.07 | 11.10 | 10.95 | 11.07 | 396,126 | +0.19(+1.79%) |
May 26, 2010 | 10.88 | 11.06 | 10.82 | 10.88 | 3,460 | +0.01(+0.05%) |
May 25, 2010 | 10.73 | 10.87 | 10.57 | 10.87 | 756,107 | -0.12(-1.09%) |
May 24, 2010 | 11.00 | 11.09 | 10.84 | 10.99 | 1,170,585 | +0.01(+0.10%) |
May 21, 2010 | 10.98 | 11.17 | 10.79 | 10.98 | 963,481 | -0.16(-1.47%) |
May 20, 2010 | 11.25 | 11.34 | 11.14 | 11.15 | 761,567 | -0.40(-3.47%) |
May 19, 2010 | 11.79 | 11.79 | 11.44 | 11.55 | 1,071,197 | -0.25(-2.16%) |
May 18, 2010 | 11.99 | 11.99 | 11.73 | 11.80 | 601,996 | -0.10(-0.85%) |
May 17, 2010 | 11.89 | 11.95 | 11.64 | 11.90 | 587,369 | +0.06(+0.48%) |
May 14, 2010 | 11.85 | 11.91 | 11.72 | 11.85 | 433,869 | -0.10(-0.85%) |
May 13, 2010 | 11.93 | 12.08 | 11.85 | 11.95 | 433,991 | -0.05(-0.42%) |
May 12, 2010 | 11.84 | 12.05 | 11.72 | 12.00 | 502,785 | +0.18(+1.53%) |
May 11, 2010 | 11.79 | 11.95 | 11.78 | 11.82 | 522,154 | +0.03(+0.29%) |
May 10, 2010 | 11.62 | 11.81 | 11.61 | 11.78 | 549,844 | +0.34(+3.01%) |
May 07, 2010 | 11.67 | 11.79 | 11.30 | 11.44 | 1,027,381 | -0.27(-2.32%) |
May 06, 2010 | 12.08 | 12.12 | 11.44 | 11.71 | 789,322 | -0.59(-4.82%) |
May 05, 2010 | 12.28 | 12.32 | 12.12 | 12.30 | 511,720 | +0.02(+0.18%) |
May 04, 2010 | 12.46 | 12.52 | 12.24 | 12.28 | 670,603 | -0.29(-2.29%) |