Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.70 | 11.99 | 11.46 | 11.70 | 18,210 | -0.34(-2.83%) |
Jul 29, 2010 | 12.73 | 12.73 | 12.04 | 12.05 | 6,114 | -0.50(-4.01%) |
Jul 28, 2010 | 12.55 | 12.85 | 12.40 | 12.55 | 295 | -0.05(-0.43%) |
Jul 27, 2010 | 12.19 | 12.71 | 12.11 | 12.60 | 15,374 | +0.92(+7.92%) |
Jul 26, 2010 | 11.60 | 11.68 | 11.52 | 11.68 | 12,797 | +0.17(+1.48%) |
Jul 23, 2010 | 11.47 | 11.66 | 11.40 | 11.51 | 14,789 | -0.03(-0.23%) |
Jul 22, 2010 | 11.35 | 11.60 | 11.13 | 11.53 | 14,308 | +0.18(+1.58%) |
Jul 21, 2010 | 11.52 | 11.56 | 11.25 | 11.35 | 18,166 | -0.15(-1.33%) |
Jul 20, 2010 | 11.45 | 11.51 | 11.38 | 11.51 | 11,919 | +0.02(+0.16%) |
Jul 19, 2010 | 11.56 | 11.58 | 11.44 | 11.49 | 6,233 | +0.04(+0.39%) |
Jul 16, 2010 | 11.44 | 11.64 | 11.38 | 11.44 | 31,685 | -0.28(-2.37%) |
Jul 15, 2010 | 11.70 | 11.75 | 11.55 | 11.72 | 11,485 | +0.24(+2.11%) |
Jul 14, 2010 | 11.79 | 11.79 | 11.48 | 11.48 | 3,475 | -0.24(-2.07%) |
Jul 13, 2010 | 11.72 | 11.77 | 11.40 | 11.72 | 723 | +0.32(+2.83%) |
Jul 12, 2010 | 11.49 | 11.49 | 11.35 | 11.40 | 14,187 | -0.19(-1.63%) |
Jul 09, 2010 | 11.59 | 11.60 | 11.13 | 11.59 | 15,159 | +0.26(+2.30%) |
Jul 08, 2010 | 11.33 | 11.33 | 11.08 | 11.33 | 219 | +0.15(+1.37%) |
Jul 07, 2010 | 11.20 | 11.35 | 10.80 | 11.17 | 21,079 | -0.02(-0.16%) |
Jul 06, 2010 | 11.19 | 11.52 | 11.19 | 11.19 | 369 | -0.34(-2.96%) |
Jul 02, 2010 | 11.53 | 11.70 | 11.53 | 11.53 | 7,161 | -0.05(-0.46%) |
Jul 01, 2010 | 11.53 | 11.77 | 11.53 | 11.59 | 12,388 | +0.13(+1.10%) |
Jun 30, 2010 | 11.46 | 11.63 | 11.38 | 11.46 | 579 | +0.00(+0.00%) |
Jun 29, 2010 | 11.44 | 11.67 | 11.16 | 11.46 | 17,922 | -0.43(-3.62%) |
Jun 25, 2010 | 11.89 | 11.89 | 11.47 | 11.89 | 148,591 | +0.44(+3.84%) |
Jun 24, 2010 | 11.50 | 11.53 | 11.26 | 11.45 | 15,169 | -0.04(-0.39%) |
Jun 23, 2010 | 11.59 | 11.59 | 11.40 | 11.50 | 173,263 | -0.09(-0.77%) |
Jun 22, 2010 | 11.59 | 12.13 | 11.56 | 11.59 | 187 | -0.13(-1.15%) |
Jun 21, 2010 | 11.54 | 11.75 | 11.54 | 11.72 | 25,493 | +0.09(+0.77%) |
Jun 18, 2010 | 11.63 | 11.70 | 11.59 | 11.63 | 47,055 | +0.04(+0.31%) |
Jun 17, 2010 | 11.86 | 11.86 | 11.57 | 11.60 | 21,187 | -0.26(-2.20%) |
Jun 16, 2010 | 12.34 | 12.34 | 11.83 | 11.86 | 53,294 | -0.62(-4.96%) |
Jun 15, 2010 | 12.48 | 12.68 | 12.32 | 12.48 | 325 | -0.25(-1.97%) |
Jun 14, 2010 | 12.74 | 12.75 | 12.62 | 12.73 | 7,374 | -0.02(-0.14%) |
Jun 11, 2010 | 12.83 | 12.83 | 12.62 | 12.75 | 8,181 | -0.18(-1.39%) |
Jun 10, 2010 | 12.92 | 13.05 | 12.75 | 12.92 | 303 | -0.03(-0.21%) |
Jun 09, 2010 | 12.92 | 13.03 | 12.83 | 12.95 | 25,921 | +0.05(+0.42%) |
Jun 08, 2010 | 13.12 | 13.12 | 12.76 | 12.90 | 8,233 | -0.15(-1.17%) |
Jun 07, 2010 | 13.10 | 13.10 | 13.01 | 13.05 | 30,246 | -0.01(-0.07%) |
Jun 04, 2010 | 13.06 | 13.15 | 12.92 | 13.06 | 19,649 | -0.01(-0.07%) |
Jun 03, 2010 | 13.03 | 13.45 | 12.81 | 13.07 | 20,425 | +0.03(+0.21%) |
Jun 02, 2010 | 13.04 | 13.37 | 12.68 | 13.04 | 18,606 | -0.02(-0.14%) |
Jun 01, 2010 | 13.06 | 13.48 | 13.01 | 13.06 | 264 | -0.67(-4.90%) |
May 28, 2010 | 13.73 | 13.73 | 12.97 | 13.73 | 20,798 | +0.54(+4.08%) |
May 27, 2010 | 13.12 | 13.24 | 12.67 | 13.19 | 18,552 | +0.26(+2.01%) |
May 26, 2010 | 12.93 | 13.33 | 12.83 | 12.93 | 265 | -0.15(-1.17%) |
May 25, 2010 | 12.81 | 13.10 | 12.81 | 13.09 | 4,126 | +0.14(+1.11%) |
May 24, 2010 | 12.83 | 13.22 | 12.80 | 12.94 | 14,823 | +0.15(+1.19%) |
May 21, 2010 | 12.71 | 12.91 | 12.71 | 12.79 | 17,508 | +0.00(+0.00%) |
May 20, 2010 | 13.30 | 13.30 | 12.79 | 12.79 | 12,218 | -0.59(-4.43%) |
May 19, 2010 | 13.39 | 13.47 | 12.67 | 13.38 | 21,663 | -0.08(-0.60%) |
May 18, 2010 | 13.69 | 13.74 | 13.27 | 13.46 | 12,551 | +0.00(+0.00%) |
May 17, 2010 | 13.64 | 13.65 | 13.39 | 13.46 | 4,947 | -0.13(-0.99%) |
May 14, 2010 | 13.60 | 13.94 | 13.53 | 13.60 | 8,086 | -0.48(-3.38%) |
May 13, 2010 | 14.14 | 14.14 | 13.70 | 14.07 | 9,753 | -0.16(-1.13%) |
May 12, 2010 | 13.34 | 14.29 | 13.34 | 14.24 | 15,689 | +0.83(+6.16%) |
May 11, 2010 | 13.07 | 13.41 | 13.07 | 13.41 | 17,272 | +0.37(+2.82%) |
May 10, 2010 | 12.85 | 13.04 | 12.78 | 13.04 | 18,823 | +0.34(+2.69%) |
May 07, 2010 | 12.76 | 12.98 | 12.66 | 12.70 | 15,302 | +0.13(+1.00%) |
May 06, 2010 | 13.47 | 13.47 | 12.57 | 12.57 | 15,733 | -0.97(-7.16%) |
May 05, 2010 | 13.69 | 13.69 | 13.36 | 13.54 | 8,629 | -0.37(-2.65%) |
May 04, 2010 | 13.80 | 13.91 | 13.51 | 13.91 | 20,909 | +0.10(+0.71%) |