Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.81 | 12.18 | 11.63 | 12.10 | 180,103 | +0.11(+0.90%) |
Jul 29, 2010 | 12.20 | 12.32 | 11.67 | 11.99 | 190,877 | -0.04(-0.30%) |
Jul 28, 2010 | 12.12 | 12.35 | 11.92 | 12.02 | 192,618 | -0.21(-1.70%) |
Jul 27, 2010 | 12.21 | 12.47 | 12.00 | 12.23 | 189,591 | +0.11(+0.89%) |
Jul 26, 2010 | 12.53 | 12.53 | 12.02 | 12.12 | 434,573 | -0.42(-3.31%) |
Jul 23, 2010 | 11.74 | 12.89 | 11.64 | 12.54 | 1,124,347 | -0.73(-5.51%) |
Jul 22, 2010 | 13.12 | 13.42 | 12.87 | 13.27 | 415,357 | +0.36(+2.80%) |
Jul 21, 2010 | 13.51 | 13.62 | 12.90 | 12.91 | 170,378 | -0.54(-4.03%) |
Jul 20, 2010 | 12.93 | 13.47 | 12.91 | 13.45 | 182,327 | +0.26(+1.99%) |
Jul 19, 2010 | 13.67 | 13.68 | 12.90 | 13.19 | 231,153 | -0.51(-3.69%) |
Jul 16, 2010 | 14.51 | 14.60 | 13.47 | 13.70 | 357,047 | -0.99(-6.76%) |
Jul 15, 2010 | 14.73 | 14.82 | 14.33 | 14.69 | 258,748 | +0.07(+0.47%) |
Jul 14, 2010 | 14.63 | 14.84 | 14.36 | 14.62 | 418,643 | +0.06(+0.40%) |
Jul 13, 2010 | 13.92 | 14.63 | 13.87 | 14.56 | 714,982 | +0.92(+6.75%) |
Jul 12, 2010 | 13.64 | 13.89 | 13.42 | 13.64 | 192,400 | -0.05(-0.33%) |
Jul 09, 2010 | 13.13 | 13.76 | 13.13 | 13.69 | 161,915 | +0.48(+3.63%) |
Jul 08, 2010 | 13.37 | 13.53 | 12.91 | 13.21 | 175,337 | +0.04(+0.27%) |
Jul 07, 2010 | 12.92 | 13.24 | 12.69 | 13.17 | 206,778 | +0.28(+2.17%) |
Jul 06, 2010 | 13.56 | 13.89 | 12.79 | 12.89 | 297,243 | -0.42(-3.12%) |
Jul 02, 2010 | 13.27 | 13.36 | 12.90 | 13.31 | 192,185 | +0.20(+1.52%) |
Jul 01, 2010 | 12.86 | 13.20 | 12.66 | 13.11 | 317,510 | +0.25(+1.97%) |
Jun 30, 2010 | 13.08 | 13.42 | 12.72 | 12.86 | 193,780 | -0.28(-2.13%) |
Jun 29, 2010 | 13.82 | 13.82 | 12.94 | 13.14 | 392,729 | -0.75(-5.40%) |
Jun 25, 2010 | 13.57 | 13.90 | 13.33 | 13.89 | 616,025 | +0.35(+2.60%) |
Jun 24, 2010 | 13.67 | 14.07 | 13.47 | 13.53 | 188,645 | -0.28(-2.03%) |
Jun 23, 2010 | 13.79 | 14.05 | 13.34 | 13.81 | 188,451 | +0.05(+0.33%) |
Jun 22, 2010 | 14.33 | 14.51 | 13.74 | 13.77 | 172,219 | -0.53(-3.73%) |
Jun 21, 2010 | 14.45 | 14.68 | 14.18 | 14.30 | 408,289 | +0.04(+0.25%) |
Jun 18, 2010 | 14.08 | 14.45 | 13.90 | 14.26 | 624,214 | +0.29(+2.07%) |
Jun 17, 2010 | 14.11 | 14.18 | 13.86 | 13.98 | 260,984 | +0.06(+0.45%) |
Jun 16, 2010 | 13.73 | 14.10 | 13.65 | 13.91 | 375,880 | +0.11(+0.79%) |
Jun 15, 2010 | 13.29 | 13.94 | 12.99 | 13.80 | 542,119 | +0.70(+5.38%) |
Jun 14, 2010 | 13.05 | 13.33 | 12.97 | 13.10 | 562,228 | +0.18(+1.40%) |
Jun 11, 2010 | 12.12 | 13.02 | 12.12 | 12.92 | 325,870 | +0.60(+4.84%) |
Jun 10, 2010 | 12.21 | 12.47 | 12.11 | 12.32 | 265,225 | +0.38(+3.18%) |
Jun 09, 2010 | 12.03 | 12.35 | 11.72 | 11.94 | 276,641 | +0.04(+0.30%) |
Jun 08, 2010 | 12.41 | 12.56 | 11.68 | 11.91 | 315,633 | -0.42(-3.37%) |
Jun 07, 2010 | 13.14 | 13.20 | 12.24 | 12.32 | 249,329 | -0.81(-6.19%) |
Jun 04, 2010 | 13.74 | 13.89 | 13.05 | 13.14 | 247,250 | -1.09(-7.68%) |
Jun 03, 2010 | 13.82 | 14.31 | 13.79 | 14.23 | 201,651 | +0.43(+3.14%) |
Jun 02, 2010 | 13.39 | 13.83 | 13.28 | 13.79 | 241,093 | +0.57(+4.30%) |
Jun 01, 2010 | 13.54 | 14.36 | 13.21 | 13.23 | 287,608 | -0.37(-2.72%) |
May 28, 2010 | 14.05 | 14.30 | 13.44 | 13.60 | 389,841 | -0.45(-3.22%) |
May 27, 2010 | 13.51 | 14.09 | 13.31 | 14.05 | 280,805 | +0.86(+6.51%) |
May 26, 2010 | 13.26 | 13.79 | 13.13 | 13.19 | 221,262 | +0.08(+0.62%) |
May 25, 2010 | 12.86 | 13.20 | 12.61 | 13.11 | 189,069 | -0.15(-1.16%) |
May 24, 2010 | 13.42 | 13.70 | 13.23 | 13.26 | 178,703 | -0.16(-1.21%) |
May 21, 2010 | 12.54 | 13.69 | 12.54 | 13.42 | 278,859 | +0.63(+4.94%) |
May 20, 2010 | 12.63 | 13.29 | 12.46 | 12.79 | 314,917 | -0.50(-3.74%) |
May 19, 2010 | 13.67 | 13.85 | 13.03 | 13.29 | 218,758 | -0.38(-2.78%) |
May 18, 2010 | 14.28 | 14.38 | 13.65 | 13.67 | 190,283 | -0.37(-2.64%) |
May 17, 2010 | 14.06 | 14.54 | 13.57 | 14.04 | 317,056 | +0.06(+0.45%) |
May 14, 2010 | 14.43 | 14.45 | 13.74 | 13.98 | 328,410 | -0.50(-3.43%) |
May 13, 2010 | 14.34 | 14.74 | 14.10 | 14.47 | 322,979 | +0.21(+1.46%) |
May 12, 2010 | 13.74 | 14.40 | 13.71 | 14.26 | 341,867 | +0.51(+3.74%) |
May 11, 2010 | 13.70 | 13.79 | 13.11 | 13.75 | 520,893 | +0.31(+2.29%) |
May 10, 2010 | 13.14 | 13.44 | 12.63 | 13.44 | 381,075 | +0.97(+7.75%) |
May 07, 2010 | 12.46 | 12.87 | 12.20 | 12.48 | 397,598 | +0.00(+0.00%) |
May 06, 2010 | 12.95 | 13.10 | 11.14 | 12.48 | 427,168 | -0.53(-4.10%) |
May 05, 2010 | 12.95 | 13.31 | 12.66 | 13.01 | 411,325 | -0.34(-2.57%) |
May 04, 2010 | 13.23 | 13.38 | 13.06 | 13.35 | 502,435 | -0.10(-0.74%) |