Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.21 | 12.35 | 12.21 | 12.26 | 40,979 | -0.13(-1.05%) |
Jul 29, 2010 | 12.52 | 12.56 | 12.35 | 12.39 | 18,106 | +0.02(+0.16%) |
Jul 28, 2010 | 12.37 | 12.44 | 12.28 | 12.37 | 142,775 | -0.07(-0.56%) |
Jul 27, 2010 | 12.43 | 12.50 | 12.26 | 12.44 | 1,166,614 | +0.03(+0.24%) |
Jul 26, 2010 | 12.04 | 12.41 | 12.04 | 12.41 | 2,172,674 | +0.54(+4.55%) |
Jul 23, 2010 | 11.61 | 11.87 | 11.61 | 11.87 | 1,420,942 | +0.40(+3.49%) |
Jul 22, 2010 | 11.39 | 11.61 | 11.37 | 11.47 | 6,113 | +0.37(+3.33%) |
Jul 21, 2010 | 11.31 | 11.31 | 11.10 | 11.10 | 3,016 | -0.26(-2.29%) |
Jul 20, 2010 | 11.25 | 11.36 | 11.25 | 11.36 | 1,168 | +0.11(+0.98%) |
Jul 19, 2010 | 11.31 | 11.51 | 11.25 | 11.25 | 768 | -0.02(-0.18%) |
Jul 16, 2010 | 11.52 | 11.52 | 11.27 | 11.27 | 1,965 | -0.33(-2.84%) |
Jul 15, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 1,160 | +0.08(+0.69%) |
Jul 14, 2010 | 11.55 | 11.55 | 11.52 | 11.52 | 288 | +0.08(+0.70%) |
Jul 13, 2010 | 11.44 | 11.44 | 11.44 | 11.44 | 1,699 | +0.29(+2.60%) |
Jul 12, 2010 | 11.13 | 11.18 | 11.13 | 11.15 | 678 | -0.20(-1.76%) |
Jul 09, 2010 | 11.18 | 11.36 | 11.18 | 11.35 | 892 | +0.20(+1.79%) |
Jul 08, 2010 | 11.28 | 11.28 | 11.15 | 11.15 | 1,392 | +0.05(+0.45%) |
Jul 07, 2010 | 11.10 | 11.10 | 11.10 | 11.10 | 219 | +0.15(+1.37%) |
Jul 06, 2010 | 10.99 | 11.05 | 10.95 | 10.95 | 4,571 | +0.13(+1.20%) |
Jul 02, 2010 | 10.79 | 10.82 | 10.74 | 10.82 | 2,211 | +0.07(+0.65%) |
Jul 01, 2010 | 10.61 | 10.75 | 10.60 | 10.75 | 1,868 | +0.10(+0.94%) |
Jun 30, 2010 | 10.75 | 10.75 | 10.65 | 10.65 | 1,071 | +0.03(+0.28%) |
Jun 29, 2010 | 10.61 | 10.75 | 10.56 | 10.62 | 1,405 | -0.63(-5.60%) |
Jun 25, 2010 | 11.04 | 11.25 | 11.04 | 11.25 | 1,234 | +0.10(+0.90%) |
Jun 24, 2010 | 11.11 | 11.15 | 11.11 | 11.15 | 365 | -0.20(-1.76%) |
Jun 23, 2010 | 11.08 | 11.35 | 11.08 | 11.35 | 5,216 | +0.12(+1.07%) |
Jun 22, 2010 | 11.35 | 11.35 | 11.23 | 11.23 | 1,470 | -0.20(-1.75%) |
Jun 21, 2010 | 11.45 | 11.45 | 11.43 | 11.43 | 1,124 | +0.03(+0.26%) |
Jun 18, 2010 | 11.46 | 11.46 | 11.40 | 11.40 | 1,079 | +0.15(+1.33%) |
Jun 17, 2010 | 11.32 | 11.32 | 11.25 | 11.25 | 324 | +0.01(+0.09%) |
Jun 16, 2010 | 11.17 | 11.25 | 11.17 | 11.24 | 637 | -0.01(-0.09%) |
Jun 15, 2010 | 11.13 | 11.25 | 11.13 | 11.25 | 682 | +0.29(+2.65%) |
Jun 14, 2010 | 10.96 | 10.96 | 10.96 | 10.96 | 45,298 | +0.31(+2.91%) |
Jun 11, 2010 | 10.75 | 10.75 | 10.65 | 10.65 | 1,491 | +0.05(+0.47%) |
Jun 10, 2010 | 10.56 | 10.62 | 10.55 | 10.60 | 646 | +0.25(+2.42%) |
Jun 09, 2010 | 10.26 | 10.37 | 10.26 | 10.35 | 1,264 | +0.05(+0.49%) |
Jun 08, 2010 | 10.17 | 10.40 | 10.17 | 10.30 | 1,219 | -0.10(-0.96%) |
Jun 07, 2010 | 10.42 | 10.53 | 10.32 | 10.40 | 56,051 | -0.05(-0.48%) |
Jun 04, 2010 | 10.54 | 10.55 | 10.38 | 10.45 | 41,210 | -0.20(-1.88%) |
Jun 03, 2010 | 10.78 | 10.81 | 10.65 | 10.65 | 15,627 | +0.00(+0.00%) |
Jun 02, 2010 | 10.53 | 10.65 | 10.52 | 10.65 | 23,878 | +0.01(+0.13%) |
Jun 01, 2010 | 10.70 | 10.70 | 10.64 | 10.64 | 24,645 | +0.09(+0.82%) |
May 28, 2010 | 10.65 | 10.76 | 10.55 | 10.55 | 23,183 | -0.05(-0.47%) |
May 27, 2010 | 10.35 | 10.60 | 10.35 | 10.60 | 29,477 | +0.45(+4.43%) |
May 26, 2010 | 10.23 | 10.31 | 10.15 | 10.15 | 14,001 | +0.20(+2.01%) |
May 25, 2010 | 9.900 | 10.08 | 9.900 | 9.950 | 705 | -0.30(-2.93%) |
May 24, 2010 | 10.24 | 10.29 | 10.22 | 10.25 | 1,238 | -0.21(-2.01%) |
May 21, 2010 | 10.20 | 10.50 | 10.20 | 10.46 | 2,905 | -0.03(-0.29%) |
May 20, 2010 | 10.40 | 10.59 | 10.39 | 10.49 | 1,047 | -0.21(-1.96%) |
May 19, 2010 | 10.79 | 10.79 | 10.69 | 10.70 | 1,035 | +0.11(+1.04%) |
May 18, 2010 | 10.98 | 10.98 | 10.59 | 10.59 | 1,765 | -0.26(-2.40%) |
May 17, 2010 | 10.91 | 10.91 | 10.85 | 10.85 | 769 | +0.01(+0.09%) |
May 14, 2010 | 11.02 | 11.02 | 10.82 | 10.84 | 5,664 | -0.36(-3.21%) |
May 13, 2010 | 11.33 | 11.33 | 11.20 | 11.20 | 524 | -0.15(-1.32%) |
May 12, 2010 | 11.37 | 11.46 | 11.33 | 11.35 | 1,974 | -0.10(-0.87%) |
May 10, 2010 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +1.00(+9.57%) |
May 07, 2010 | 10.69 | 10.69 | 10.45 | 10.45 | 1,028 | +0.20(+1.95%) |
May 06, 2010 | 10.65 | 10.65 | 10.25 | 10.25 | 2,844 | -0.65(-5.96%) |
May 05, 2010 | 11.09 | 11.09 | 10.90 | 10.90 | 1,187 | -0.50(-4.39%) |
May 04, 2010 | 11.55 | 11.57 | 11.40 | 11.40 | 1,711 | -0.75(-6.17%) |