Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.59 | 12.64 | 12.37 | 12.59 | 50,744 | -0.01(-0.11%) |
Jul 29, 2010 | 12.66 | 12.69 | 12.42 | 12.61 | 61,543 | +0.03(+0.23%) |
Jul 28, 2010 | 12.58 | 12.70 | 12.55 | 12.58 | 373 | -0.01(-0.06%) |
Jul 27, 2010 | 12.48 | 12.71 | 12.48 | 12.58 | 44,306 | +0.14(+1.10%) |
Jul 26, 2010 | 12.27 | 12.45 | 12.13 | 12.45 | 53,278 | +0.22(+1.83%) |
Jul 23, 2010 | 11.68 | 12.25 | 11.68 | 12.22 | 35,554 | +0.45(+3.79%) |
Jul 22, 2010 | 11.66 | 11.79 | 11.53 | 11.78 | 100,714 | +0.25(+2.19%) |
Jul 21, 2010 | 11.68 | 11.98 | 11.52 | 11.53 | 60,691 | -0.08(-0.68%) |
Jul 20, 2010 | 11.45 | 11.66 | 11.45 | 11.61 | 28,863 | +0.06(+0.50%) |
Jul 19, 2010 | 11.72 | 11.72 | 11.32 | 11.55 | 113,940 | -0.09(-0.80%) |
Jul 16, 2010 | 11.64 | 12.26 | 11.52 | 11.64 | 99,926 | -0.62(-5.05%) |
Jul 15, 2010 | 11.93 | 12.38 | 11.79 | 12.26 | 88,217 | +0.37(+3.09%) |
Jul 14, 2010 | 11.60 | 11.97 | 11.52 | 11.89 | 55,532 | +0.22(+1.85%) |
Jul 13, 2010 | 11.68 | 11.71 | 11.40 | 11.68 | 913 | +0.40(+3.58%) |
Jul 12, 2010 | 11.61 | 11.67 | 11.21 | 11.27 | 38,755 | -0.24(-2.13%) |
Jul 09, 2010 | 11.52 | 11.75 | 11.46 | 11.52 | 61,465 | +0.04(+0.31%) |
Jul 08, 2010 | 11.48 | 11.87 | 11.45 | 11.48 | 277 | -0.07(-0.62%) |
Jul 07, 2010 | 11.32 | 11.55 | 11.16 | 11.55 | 83,766 | +0.30(+2.69%) |
Jul 06, 2010 | 11.25 | 11.58 | 11.05 | 11.25 | 466 | +0.05(+0.45%) |
Jul 02, 2010 | 11.20 | 11.58 | 11.04 | 11.20 | 62,384 | +0.30(+2.77%) |
Jul 01, 2010 | 11.37 | 11.61 | 10.84 | 10.90 | 108,122 | -0.49(-4.30%) |
Jun 30, 2010 | 11.39 | 11.66 | 11.26 | 11.39 | 733 | -0.12(-1.06%) |
Jun 29, 2010 | 11.45 | 11.68 | 11.45 | 11.51 | 120,361 | -0.25(-2.14%) |
Jun 25, 2010 | 11.76 | 11.83 | 11.45 | 11.76 | 260,523 | +0.22(+1.93%) |
Jun 24, 2010 | 11.85 | 11.95 | 11.50 | 11.54 | 79,577 | -0.33(-2.79%) |
Jun 23, 2010 | 11.99 | 12.07 | 11.73 | 11.87 | 59,995 | -0.17(-1.38%) |
Jun 22, 2010 | 12.04 | 12.61 | 11.98 | 12.04 | 266 | -0.40(-3.24%) |
Jun 21, 2010 | 12.50 | 12.56 | 12.25 | 12.44 | 52,442 | +0.06(+0.47%) |
Jun 18, 2010 | 12.38 | 12.58 | 12.17 | 12.38 | 148,706 | +0.14(+1.18%) |
Jun 17, 2010 | 12.31 | 12.38 | 12.20 | 12.24 | 58,065 | -0.05(-0.41%) |
Jun 16, 2010 | 12.25 | 12.60 | 12.25 | 12.29 | 90,427 | -0.04(-0.35%) |
Jun 15, 2010 | 12.33 | 12.47 | 12.10 | 12.33 | 463 | +0.21(+1.72%) |
Jun 14, 2010 | 12.08 | 12.40 | 11.99 | 12.12 | 70,985 | +0.15(+1.26%) |
Jun 11, 2010 | 12.09 | 12.09 | 11.84 | 11.97 | 58,119 | -0.16(-1.31%) |
Jun 10, 2010 | 12.13 | 12.24 | 12.03 | 12.13 | 430 | +0.06(+0.48%) |
Jun 09, 2010 | 12.07 | 12.44 | 11.91 | 12.07 | 22,363 | +0.09(+0.78%) |
Jun 08, 2010 | 12.05 | 12.05 | 11.81 | 11.98 | 135,028 | -0.05(-0.42%) |
Jun 07, 2010 | 12.32 | 12.56 | 11.99 | 12.03 | 43,782 | -0.23(-1.88%) |
Jun 04, 2010 | 12.26 | 12.52 | 12.24 | 12.26 | 58,780 | -0.17(-1.33%) |
Jun 03, 2010 | 12.53 | 12.62 | 12.17 | 12.43 | 47,383 | -0.14(-1.09%) |
Jun 02, 2010 | 12.56 | 12.60 | 12.40 | 12.56 | 47,824 | +0.18(+1.45%) |
Jun 01, 2010 | 12.38 | 12.81 | 12.38 | 12.38 | 376 | -0.39(-3.04%) |
May 28, 2010 | 12.77 | 12.81 | 12.63 | 12.77 | 66,664 | -0.01(-0.11%) |
May 27, 2010 | 12.69 | 12.83 | 12.53 | 12.79 | 59,755 | +0.23(+1.83%) |
May 26, 2010 | 12.56 | 12.88 | 12.45 | 12.56 | 377 | -0.02(-0.17%) |
May 25, 2010 | 12.71 | 12.81 | 12.45 | 12.58 | 86,539 | -0.21(-1.63%) |
May 24, 2010 | 12.87 | 12.92 | 12.71 | 12.79 | 37,558 | -0.09(-0.67%) |
May 21, 2010 | 12.83 | 12.96 | 12.71 | 12.87 | 40,360 | +0.01(+0.06%) |
May 20, 2010 | 13.18 | 13.31 | 12.86 | 12.86 | 73,050 | -0.37(-2.78%) |
May 19, 2010 | 13.37 | 13.46 | 13.17 | 13.23 | 63,076 | -0.15(-1.13%) |
May 18, 2010 | 13.72 | 13.72 | 13.36 | 13.38 | 9,584 | -0.18(-1.33%) |
May 17, 2010 | 13.71 | 13.71 | 13.54 | 13.56 | 10,094 | -0.06(-0.48%) |
May 14, 2010 | 13.63 | 13.78 | 13.32 | 13.63 | 136,622 | -0.12(-0.89%) |
May 13, 2010 | 13.71 | 13.85 | 13.58 | 13.75 | 37,802 | -0.04(-0.26%) |
May 12, 2010 | 13.60 | 13.79 | 13.38 | 13.79 | 35,276 | +0.19(+1.38%) |
May 11, 2010 | 13.53 | 13.81 | 13.50 | 13.60 | 69,496 | +0.25(+1.89%) |
May 10, 2010 | 13.00 | 13.37 | 12.97 | 13.35 | 177,107 | +0.37(+2.89%) |
May 07, 2010 | 12.96 | 13.15 | 12.95 | 12.97 | 106,030 | +0.04(+0.33%) |
May 06, 2010 | 12.96 | 13.25 | 12.93 | 12.93 | 179,088 | -0.08(-0.61%) |
May 05, 2010 | 12.97 | 13.12 | 12.90 | 13.01 | 200,484 | -0.32(-2.43%) |
May 04, 2010 | 13.61 | 13.61 | 13.12 | 13.33 | 47,620 | -0.30(-2.22%) |