Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.21 | 12.53 | 12.19 | 12.27 | 177,926 | -0.12(-0.96%) |
Jul 29, 2010 | 12.56 | 12.63 | 12.25 | 12.39 | 118,269 | -0.05(-0.43%) |
Jul 28, 2010 | 12.52 | 12.65 | 12.41 | 12.44 | 262,932 | -0.08(-0.67%) |
Jul 27, 2010 | 12.41 | 12.57 | 12.31 | 12.53 | 188,879 | +0.19(+1.50%) |
Jul 26, 2010 | 12.24 | 12.40 | 12.19 | 12.34 | 262,701 | +0.16(+1.32%) |
Jul 23, 2010 | 11.87 | 12.24 | 11.82 | 12.18 | 203,458 | +0.23(+1.95%) |
Jul 22, 2010 | 11.75 | 11.96 | 11.67 | 11.95 | 227,588 | +0.39(+3.41%) |
Jul 21, 2010 | 11.79 | 11.82 | 11.54 | 11.55 | 185,714 | -0.21(-1.78%) |
Jul 20, 2010 | 11.43 | 11.78 | 11.36 | 11.76 | 204,861 | +0.20(+1.70%) |
Jul 19, 2010 | 11.39 | 11.57 | 11.24 | 11.57 | 211,904 | +0.24(+2.16%) |
Jul 16, 2010 | 11.48 | 11.56 | 11.30 | 11.32 | 410,505 | -0.28(-2.42%) |
Jul 15, 2010 | 11.75 | 11.76 | 11.51 | 11.60 | 208,211 | -0.13(-1.07%) |
Jul 14, 2010 | 11.76 | 11.84 | 11.66 | 11.73 | 300,022 | -0.05(-0.41%) |
Jul 13, 2010 | 11.64 | 11.84 | 11.64 | 11.77 | 388,326 | +0.21(+1.86%) |
Jul 12, 2010 | 11.71 | 11.77 | 11.54 | 11.56 | 169,607 | -0.17(-1.48%) |
Jul 09, 2010 | 11.64 | 11.76 | 11.64 | 11.73 | 160,145 | +0.08(+0.69%) |
Jul 08, 2010 | 11.74 | 11.77 | 11.49 | 11.65 | 247,833 | +0.02(+0.18%) |
Jul 07, 2010 | 11.46 | 11.64 | 11.42 | 11.63 | 271,258 | +0.26(+2.26%) |
Jul 06, 2010 | 11.63 | 11.70 | 11.34 | 11.37 | 195,081 | -0.07(-0.63%) |
Jul 02, 2010 | 11.59 | 11.64 | 11.39 | 11.45 | 219,157 | -0.03(-0.26%) |
Jul 01, 2010 | 11.59 | 11.59 | 11.36 | 11.48 | 205,672 | -0.07(-0.57%) |
Jun 30, 2010 | 11.52 | 11.69 | 11.48 | 11.54 | 288,163 | +0.06(+0.52%) |
Jun 29, 2010 | 11.46 | 11.56 | 11.38 | 11.48 | 210,833 | -0.24(-2.09%) |
Jun 25, 2010 | 11.48 | 11.74 | 11.37 | 11.73 | 466,905 | +0.35(+3.04%) |
Jun 24, 2010 | 11.41 | 11.80 | 11.36 | 11.38 | 258,951 | -0.11(-0.99%) |
Jun 23, 2010 | 11.61 | 11.71 | 11.49 | 11.49 | 180,138 | -0.16(-1.33%) |
Jun 22, 2010 | 12.06 | 12.18 | 11.63 | 11.65 | 254,972 | -0.33(-2.79%) |
Jun 21, 2010 | 12.37 | 12.40 | 11.95 | 11.98 | 360,714 | -0.20(-1.62%) |
Jun 18, 2010 | 12.25 | 12.29 | 12.05 | 12.18 | 420,718 | +0.01(+0.05%) |
Jun 17, 2010 | 12.13 | 12.27 | 12.08 | 12.17 | 153,164 | +0.04(+0.34%) |
Jun 16, 2010 | 12.25 | 12.27 | 12.10 | 12.13 | 187,293 | -0.23(-1.84%) |
Jun 15, 2010 | 12.09 | 12.38 | 12.02 | 12.36 | 219,938 | +0.32(+2.68%) |
Jun 14, 2010 | 12.10 | 12.28 | 12.01 | 12.04 | 223,620 | +0.09(+0.75%) |
Jun 11, 2010 | 11.68 | 11.95 | 11.53 | 11.95 | 207,943 | +0.18(+1.50%) |
Jun 10, 2010 | 11.59 | 11.81 | 11.59 | 11.77 | 257,645 | +0.34(+3.00%) |
Jun 09, 2010 | 11.60 | 11.64 | 11.35 | 11.43 | 163,652 | -0.04(-0.36%) |
Jun 08, 2010 | 11.33 | 11.52 | 11.21 | 11.47 | 254,192 | +0.20(+1.80%) |
Jun 07, 2010 | 11.36 | 11.51 | 11.24 | 11.27 | 229,380 | -0.02(-0.21%) |
Jun 04, 2010 | 11.60 | 11.63 | 11.26 | 11.29 | 402,510 | -0.51(-4.30%) |
Jun 03, 2010 | 11.81 | 11.87 | 11.66 | 11.80 | 231,981 | -0.02(-0.20%) |
Jun 02, 2010 | 11.60 | 11.82 | 11.50 | 11.82 | 205,998 | +0.30(+2.59%) |
Jun 01, 2010 | 11.64 | 11.83 | 11.52 | 11.52 | 272,144 | -0.29(-2.48%) |
May 28, 2010 | 11.97 | 12.00 | 11.70 | 11.82 | 207,531 | -0.15(-1.25%) |
May 27, 2010 | 11.79 | 11.97 | 11.64 | 11.97 | 227,246 | +0.45(+3.89%) |
May 26, 2010 | 11.55 | 11.72 | 11.47 | 11.52 | 253,245 | +0.06(+0.52%) |
May 25, 2010 | 11.37 | 11.51 | 11.02 | 11.46 | 395,367 | -0.06(-0.52%) |
May 24, 2010 | 11.67 | 11.71 | 11.51 | 11.52 | 174,253 | -0.14(-1.23%) |
May 21, 2010 | 11.52 | 11.75 | 11.36 | 11.66 | 347,458 | +0.02(+0.15%) |
May 20, 2010 | 11.66 | 12.01 | 11.64 | 11.64 | 409,852 | -0.64(-5.25%) |
May 19, 2010 | 12.23 | 12.43 | 12.15 | 12.29 | 248,221 | -0.03(-0.24%) |
May 18, 2010 | 12.68 | 12.77 | 12.24 | 12.32 | 175,750 | -0.20(-1.62%) |
May 17, 2010 | 12.68 | 12.80 | 12.32 | 12.52 | 225,662 | -0.10(-0.80%) |
May 14, 2010 | 12.69 | 12.72 | 12.45 | 12.62 | 181,033 | -0.17(-1.35%) |
May 13, 2010 | 12.83 | 12.94 | 12.74 | 12.80 | 186,866 | -0.10(-0.74%) |
May 12, 2010 | 12.60 | 12.92 | 12.56 | 12.89 | 354,924 | +0.30(+2.36%) |
May 11, 2010 | 12.47 | 12.73 | 12.26 | 12.59 | 260,608 | +0.17(+1.37%) |
May 10, 2010 | 12.12 | 12.48 | 12.10 | 12.42 | 309,065 | +0.59(+4.98%) |
May 07, 2010 | 12.18 | 12.39 | 11.78 | 11.83 | 430,990 | -0.35(-2.85%) |
May 06, 2010 | 12.68 | 12.74 | 11.58 | 12.18 | 343,454 | -0.54(-4.26%) |
May 05, 2010 | 12.99 | 13.16 | 12.59 | 12.72 | 527,070 | -0.58(-4.34%) |
May 04, 2010 | 13.06 | 13.51 | 12.92 | 13.30 | 482,122 | +0.05(+0.40%) |