Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.12 | 12.28 | 11.95 | 12.02 | 281,206 | -0.30(-2.45%) |
Jul 29, 2010 | 12.15 | 12.40 | 12.01 | 12.32 | 126,936 | +0.35(+2.90%) |
Jul 28, 2010 | 12.14 | 12.26 | 11.92 | 11.97 | 209,651 | -0.24(-1.96%) |
Jul 27, 2010 | 12.14 | 12.31 | 11.98 | 12.21 | 231,078 | +0.19(+1.61%) |
Jul 26, 2010 | 11.91 | 12.02 | 11.74 | 12.02 | 374,969 | +0.12(+1.04%) |
Jul 23, 2010 | 11.71 | 11.94 | 11.60 | 11.90 | 254,870 | +0.10(+0.85%) |
Jul 22, 2010 | 11.61 | 11.82 | 11.54 | 11.80 | 578,363 | +0.35(+3.04%) |
Jul 21, 2010 | 11.64 | 11.74 | 11.43 | 11.45 | 219,280 | -0.12(-1.00%) |
Jul 20, 2010 | 11.40 | 11.61 | 11.40 | 11.57 | 290,258 | +0.00(+0.00%) |
Jul 19, 2010 | 11.55 | 11.61 | 11.43 | 11.57 | 269,829 | +0.05(+0.40%) |
Jul 16, 2010 | 11.53 | 11.67 | 11.50 | 11.52 | 415,740 | -0.14(-1.19%) |
Jul 15, 2010 | 11.68 | 11.70 | 11.47 | 11.66 | 296,361 | -0.04(-0.33%) |
Jul 14, 2010 | 11.70 | 11.77 | 11.63 | 11.70 | 93,125 | -0.07(-0.59%) |
Jul 13, 2010 | 11.60 | 11.79 | 11.36 | 11.77 | 254,445 | +0.36(+3.18%) |
Jul 12, 2010 | 11.62 | 11.67 | 11.39 | 11.40 | 93,448 | -0.23(-1.99%) |
Jul 09, 2010 | 11.35 | 11.63 | 11.33 | 11.63 | 158,126 | +0.29(+2.59%) |
Jul 08, 2010 | 11.34 | 11.35 | 11.14 | 11.34 | 191,912 | +0.08(+0.75%) |
Jul 07, 2010 | 11.03 | 11.26 | 10.92 | 11.26 | 191,870 | +0.30(+2.75%) |
Jul 06, 2010 | 11.42 | 11.44 | 10.94 | 10.95 | 255,811 | -0.31(-2.74%) |
Jul 02, 2010 | 11.46 | 11.46 | 11.21 | 11.26 | 125,487 | -0.09(-0.75%) |
Jul 01, 2010 | 11.54 | 11.58 | 11.19 | 11.35 | 172,417 | -0.13(-1.14%) |
Jun 30, 2010 | 11.68 | 11.80 | 11.46 | 11.48 | 196,707 | -0.23(-1.98%) |
Jun 29, 2010 | 11.84 | 11.94 | 11.57 | 11.71 | 259,096 | -0.39(-3.19%) |
Jun 25, 2010 | 11.97 | 12.13 | 11.80 | 12.10 | 495,989 | +0.22(+1.89%) |
Jun 24, 2010 | 11.84 | 12.09 | 11.67 | 11.87 | 169,337 | -0.04(-0.32%) |
Jun 23, 2010 | 11.92 | 12.04 | 11.90 | 11.91 | 104,656 | -0.05(-0.45%) |
Jun 22, 2010 | 12.09 | 12.24 | 11.96 | 11.97 | 199,508 | -0.04(-0.35%) |
Jun 21, 2010 | 12.41 | 12.48 | 11.97 | 12.01 | 154,401 | -0.21(-1.74%) |
Jun 18, 2010 | 12.21 | 12.30 | 11.92 | 12.22 | 445,459 | +0.11(+0.89%) |
Jun 17, 2010 | 12.11 | 12.15 | 12.01 | 12.11 | 122,119 | +0.10(+0.84%) |
Jun 16, 2010 | 11.90 | 12.09 | 11.79 | 12.01 | 149,116 | -0.02(-0.19%) |
Jun 15, 2010 | 11.76 | 12.07 | 11.57 | 12.04 | 248,942 | +0.42(+3.59%) |
Jun 14, 2010 | 11.77 | 11.78 | 11.55 | 11.62 | 121,161 | +0.00(+0.00%) |
Jun 11, 2010 | 11.33 | 11.63 | 11.28 | 11.62 | 180,593 | +0.12(+1.01%) |
Jun 10, 2010 | 11.24 | 11.52 | 11.06 | 11.50 | 400,903 | +0.49(+4.42%) |
Jun 09, 2010 | 11.26 | 11.29 | 10.96 | 11.02 | 176,719 | -0.12(-1.11%) |
Jun 08, 2010 | 11.21 | 11.23 | 10.95 | 11.14 | 257,076 | -0.05(-0.41%) |
Jun 07, 2010 | 11.34 | 11.64 | 11.17 | 11.19 | 177,237 | -0.12(-1.09%) |
Jun 04, 2010 | 11.75 | 11.84 | 11.28 | 11.31 | 348,625 | -0.63(-5.24%) |
Jun 03, 2010 | 11.88 | 12.03 | 11.80 | 11.94 | 165,476 | +0.05(+0.39%) |
Jun 02, 2010 | 11.67 | 11.92 | 11.48 | 11.89 | 307,821 | +0.32(+2.81%) |
Jun 01, 2010 | 11.90 | 11.94 | 11.54 | 11.57 | 290,611 | -0.49(-4.04%) |
May 28, 2010 | 12.11 | 12.19 | 11.91 | 12.05 | 194,216 | -0.05(-0.45%) |
May 27, 2010 | 11.85 | 12.14 | 11.73 | 12.11 | 192,820 | +0.53(+4.61%) |
May 26, 2010 | 11.68 | 11.94 | 11.55 | 11.57 | 354,162 | -0.04(-0.33%) |
May 25, 2010 | 11.21 | 11.68 | 11.19 | 11.61 | 426,314 | +0.14(+1.21%) |
May 24, 2010 | 11.71 | 11.80 | 11.47 | 11.47 | 248,254 | -0.31(-2.62%) |
May 21, 2010 | 11.64 | 11.85 | 11.51 | 11.78 | 320,327 | -0.07(-0.59%) |
May 20, 2010 | 11.91 | 12.42 | 11.84 | 11.85 | 242,613 | -0.65(-5.19%) |
May 19, 2010 | 12.36 | 12.62 | 12.36 | 12.50 | 190,999 | +0.07(+0.56%) |
May 18, 2010 | 12.91 | 12.92 | 12.41 | 12.43 | 167,291 | -0.31(-2.43%) |
May 17, 2010 | 12.59 | 12.77 | 12.36 | 12.74 | 258,237 | +0.22(+1.79%) |
May 14, 2010 | 12.55 | 12.65 | 12.39 | 12.52 | 170,597 | -0.11(-0.86%) |
May 13, 2010 | 12.62 | 12.72 | 12.56 | 12.62 | 148,360 | -0.07(-0.55%) |
May 12, 2010 | 12.45 | 12.70 | 12.37 | 12.69 | 161,208 | +0.32(+2.56%) |
May 11, 2010 | 12.41 | 12.48 | 12.14 | 12.38 | 213,434 | +0.03(+0.25%) |
May 10, 2010 | 12.41 | 12.55 | 11.86 | 12.35 | 532,840 | +0.61(+5.23%) |
May 07, 2010 | 12.12 | 12.38 | 11.06 | 11.73 | 406,979 | -0.48(-3.95%) |
May 06, 2010 | 12.42 | 12.54 | 11.20 | 12.22 | 405,606 | -0.29(-2.33%) |
May 05, 2010 | 12.71 | 12.84 | 12.49 | 12.51 | 174,022 | -0.21(-1.63%) |
May 04, 2010 | 12.77 | 12.90 | 12.65 | 12.71 | 390,480 | -0.26(-2.01%) |