Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.96 | 13.46 | 12.84 | 13.06 | 787,018 | -0.05(-0.38%) |
Jul 29, 2010 | 13.52 | 13.54 | 12.70 | 13.11 | 1,217,166 | -0.24(-1.80%) |
Jul 28, 2010 | 13.69 | 13.75 | 13.05 | 13.35 | 1,188,584 | -0.44(-3.19%) |
Jul 27, 2010 | 13.67 | 13.86 | 13.47 | 13.79 | 941,978 | +0.26(+1.92%) |
Jul 26, 2010 | 12.89 | 13.55 | 12.78 | 13.53 | 887,050 | +0.73(+5.70%) |
Jul 23, 2010 | 12.07 | 12.82 | 12.07 | 12.80 | 692,781 | +0.65(+5.35%) |
Jul 22, 2010 | 12.31 | 12.35 | 11.94 | 12.15 | 774,658 | +0.08(+0.66%) |
Jul 21, 2010 | 12.06 | 12.17 | 11.84 | 12.07 | 625,843 | +0.07(+0.58%) |
Jul 20, 2010 | 11.84 | 12.00 | 11.69 | 12.00 | 443,421 | -0.04(-0.33%) |
Jul 19, 2010 | 12.13 | 12.19 | 11.85 | 12.04 | 380,840 | -0.04(-0.33%) |
Jul 16, 2010 | 12.57 | 12.60 | 12.04 | 12.08 | 938,542 | -0.66(-5.18%) |
Jul 15, 2010 | 12.95 | 12.96 | 12.51 | 12.74 | 335,112 | -0.19(-1.47%) |
Jul 14, 2010 | 13.02 | 13.08 | 12.78 | 12.93 | 355,679 | -0.18(-1.37%) |
Jul 13, 2010 | 12.76 | 13.17 | 12.72 | 13.11 | 651,822 | +0.49(+3.88%) |
Jul 12, 2010 | 12.86 | 12.93 | 12.47 | 12.62 | 489,761 | -0.33(-2.55%) |
Jul 09, 2010 | 12.28 | 13.03 | 12.09 | 12.95 | 1,057,334 | +0.59(+4.77%) |
Jul 08, 2010 | 12.29 | 12.40 | 11.99 | 12.36 | 601,793 | +0.26(+2.15%) |
Jul 07, 2010 | 11.88 | 12.13 | 11.64 | 12.10 | 669,287 | +0.31(+2.63%) |
Jul 06, 2010 | 11.79 | 12.18 | 11.64 | 11.79 | 740,701 | +0.19(+1.64%) |
Jul 02, 2010 | 11.75 | 11.99 | 11.40 | 11.60 | 354,402 | -0.02(-0.17%) |
Jul 01, 2010 | 12.24 | 12.24 | 11.46 | 11.62 | 831,507 | -0.48(-3.97%) |
Jun 30, 2010 | 11.78 | 12.46 | 11.76 | 12.10 | 1,054,542 | +0.35(+2.98%) |
Jun 29, 2010 | 12.00 | 12.16 | 11.62 | 11.75 | 921,010 | -0.79(-6.30%) |
Jun 25, 2010 | 12.29 | 12.68 | 12.01 | 12.54 | 1,019,945 | +0.32(+2.62%) |
Jun 24, 2010 | 12.25 | 12.48 | 12.14 | 12.22 | 476,679 | -0.09(-0.73%) |
Jun 23, 2010 | 12.27 | 12.51 | 12.08 | 12.31 | 297,900 | +0.05(+0.41%) |
Jun 22, 2010 | 12.80 | 12.88 | 12.24 | 12.26 | 793,628 | -0.51(-3.99%) |
Jun 21, 2010 | 13.34 | 13.53 | 12.72 | 12.77 | 588,431 | -0.35(-2.67%) |
Jun 18, 2010 | 13.20 | 13.32 | 12.88 | 13.12 | 905,346 | +0.00(+0.00%) |
Jun 17, 2010 | 13.48 | 13.58 | 12.97 | 13.12 | 596,788 | -0.36(-2.67%) |
Jun 16, 2010 | 13.72 | 13.80 | 13.44 | 13.48 | 503,052 | -0.41(-2.95%) |
Jun 15, 2010 | 13.37 | 13.95 | 13.25 | 13.89 | 1,095,937 | +0.75(+5.71%) |
Jun 14, 2010 | 12.87 | 13.39 | 12.75 | 13.14 | 1,051,746 | +0.44(+3.46%) |
Jun 11, 2010 | 12.32 | 13.07 | 12.26 | 12.70 | 1,160,929 | +0.22(+1.80%) |
Jun 10, 2010 | 12.08 | 12.50 | 11.93 | 12.47 | 1,075,382 | +0.64(+5.45%) |
Jun 09, 2010 | 11.43 | 12.19 | 11.43 | 11.83 | 1,795,502 | +0.58(+5.16%) |
Jun 08, 2010 | 11.38 | 11.76 | 11.10 | 11.25 | 939,591 | -0.11(-0.97%) |
Jun 07, 2010 | 11.83 | 11.87 | 11.08 | 11.36 | 1,633,866 | -0.36(-3.07%) |
Jun 04, 2010 | 12.38 | 12.59 | 11.68 | 11.72 | 1,166,416 | -1.11(-8.65%) |
Jun 03, 2010 | 12.55 | 12.89 | 12.53 | 12.83 | 879,183 | +0.30(+2.39%) |
Jun 02, 2010 | 12.16 | 12.53 | 12.00 | 12.53 | 921,003 | +0.39(+3.21%) |
Jun 01, 2010 | 12.10 | 12.45 | 12.05 | 12.14 | 853,668 | -0.09(-0.74%) |
May 28, 2010 | 12.31 | 12.43 | 12.01 | 12.23 | 568,619 | -0.08(-0.65%) |
May 27, 2010 | 12.10 | 12.35 | 11.96 | 12.31 | 653,270 | +0.50(+4.23%) |
May 26, 2010 | 11.90 | 12.22 | 11.66 | 11.81 | 1,056,303 | -0.06(-0.51%) |
May 25, 2010 | 11.56 | 11.91 | 11.43 | 11.87 | 1,103,436 | -0.14(-1.17%) |
May 24, 2010 | 11.64 | 12.17 | 11.59 | 12.01 | 914,405 | +0.30(+2.56%) |
May 21, 2010 | 11.96 | 12.23 | 11.50 | 11.71 | 2,173,634 | -0.49(-4.02%) |
May 20, 2010 | 12.32 | 12.58 | 12.02 | 12.20 | 1,345,693 | -0.37(-2.94%) |
May 19, 2010 | 12.42 | 12.61 | 11.87 | 12.57 | 1,016,079 | +0.08(+0.64%) |
May 18, 2010 | 13.17 | 13.30 | 12.47 | 12.49 | 719,842 | -0.48(-3.70%) |
May 17, 2010 | 13.04 | 13.20 | 12.72 | 12.97 | 643,828 | -0.03(-0.23%) |
May 14, 2010 | 13.25 | 13.35 | 12.74 | 13.00 | 908,277 | -0.39(-2.91%) |
May 13, 2010 | 13.75 | 13.81 | 13.20 | 13.39 | 918,650 | -0.44(-3.18%) |
May 12, 2010 | 13.26 | 13.87 | 13.25 | 13.83 | 731,918 | +0.67(+5.09%) |
May 11, 2010 | 13.47 | 13.66 | 13.12 | 13.16 | 1,368,098 | -0.67(-4.84%) |
May 10, 2010 | 13.89 | 14.12 | 13.57 | 13.83 | 1,567,906 | +0.88(+6.80%) |
May 07, 2010 | 13.01 | 13.59 | 12.57 | 12.95 | 1,403,431 | -0.18(-1.37%) |
May 06, 2010 | 14.47 | 14.57 | 11.50 | 13.13 | 1,994,560 | -1.38(-9.51%) |
May 05, 2010 | 14.53 | 14.74 | 14.20 | 14.51 | 619,174 | -0.04(-0.27%) |
May 04, 2010 | 14.94 | 15.05 | 14.30 | 14.55 | 953,596 | -0.53(-3.51%) |