Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.46 | 13.72 | 12.84 | 13.46 | 350,074 | +0.18(+1.36%) |
Jul 29, 2010 | 13.59 | 13.76 | 12.99 | 13.28 | 411,988 | -0.08(-0.60%) |
Jul 28, 2010 | 13.68 | 13.86 | 13.18 | 13.36 | 259,561 | -0.25(-1.84%) |
Jul 27, 2010 | 13.61 | 13.80 | 13.14 | 13.61 | 486,033 | +0.86(+6.75%) |
Jul 26, 2010 | 12.45 | 12.76 | 12.15 | 12.75 | 267,140 | +0.43(+3.49%) |
Jul 23, 2010 | 11.76 | 12.35 | 11.72 | 12.32 | 214,344 | +0.47(+3.97%) |
Jul 22, 2010 | 10.99 | 11.89 | 10.99 | 11.85 | 333,435 | +0.97(+8.92%) |
Jul 21, 2010 | 11.14 | 11.34 | 10.77 | 10.88 | 189,095 | -0.11(-1.00%) |
Jul 20, 2010 | 10.18 | 11.04 | 10.16 | 10.99 | 334,622 | +0.61(+5.88%) |
Jul 19, 2010 | 10.43 | 10.55 | 10.06 | 10.38 | 130,455 | -0.03(-0.29%) |
Jul 16, 2010 | 10.41 | 11.05 | 10.38 | 10.41 | 305,374 | -0.63(-5.71%) |
Jul 15, 2010 | 11.06 | 11.13 | 10.69 | 11.04 | 204,266 | -0.04(-0.36%) |
Jul 14, 2010 | 10.82 | 11.19 | 10.65 | 11.08 | 194,268 | +0.15(+1.37%) |
Jul 13, 2010 | 10.93 | 10.99 | 10.00 | 10.93 | 2,515 | +0.82(+8.11%) |
Jul 12, 2010 | 10.29 | 10.39 | 9.950 | 10.11 | 333,378 | -0.18(-1.75%) |
Jul 09, 2010 | 10.29 | 10.45 | 10.15 | 10.29 | 520,022 | -0.04(-0.39%) |
Jul 08, 2010 | 10.33 | 10.58 | 10.18 | 10.33 | 764 | +0.06(+0.58%) |
Jul 07, 2010 | 10.27 | 10.29 | 9.800 | 10.27 | 375,029 | +0.45(+4.58%) |
Jul 06, 2010 | 10.54 | 10.69 | 9.690 | 9.820 | 516,678 | -0.52(-5.03%) |
Jul 02, 2010 | 10.34 | 10.48 | 10.13 | 10.34 | 381,774 | +0.07(+0.68%) |
Jul 01, 2010 | 10.53 | 10.62 | 9.810 | 10.27 | 846,130 | -0.27(-2.56%) |
Jun 30, 2010 | 10.54 | 10.99 | 10.43 | 10.54 | 2,017 | -0.17(-1.59%) |
Jun 29, 2010 | 10.68 | 10.88 | 10.32 | 10.71 | 569,787 | -0.66(-5.80%) |
Jun 25, 2010 | 11.37 | 11.47 | 11.08 | 11.37 | 1,480,290 | +0.09(+0.80%) |
Jun 24, 2010 | 11.28 | 11.77 | 11.23 | 11.28 | 168 | -0.44(-3.75%) |
Jun 23, 2010 | 11.38 | 11.90 | 11.11 | 11.72 | 875,103 | +0.36(+3.17%) |
Jun 22, 2010 | 11.36 | 12.07 | 11.28 | 11.36 | 824 | -0.46(-3.89%) |
Jun 21, 2010 | 12.48 | 12.64 | 11.74 | 11.82 | 445,880 | -0.42(-3.43%) |
Jun 18, 2010 | 12.24 | 12.96 | 12.15 | 12.24 | 417,471 | -0.72(-5.56%) |
Jun 17, 2010 | 12.96 | 13.31 | 12.83 | 12.96 | 284,678 | -0.33(-2.48%) |
Jun 16, 2010 | 13.46 | 13.65 | 13.13 | 13.29 | 200,241 | -0.40(-2.92%) |
Jun 15, 2010 | 13.69 | 13.69 | 12.74 | 13.69 | 1,433 | +0.79(+6.12%) |
Jun 14, 2010 | 12.90 | 13.15 | 12.64 | 12.90 | 308,245 | +0.15(+1.18%) |
Jun 11, 2010 | 12.13 | 12.86 | 12.10 | 12.75 | 196,355 | +0.35(+2.82%) |
Jun 10, 2010 | 12.40 | 12.42 | 12.04 | 12.40 | 1,331 | +0.44(+3.68%) |
Jun 09, 2010 | 11.81 | 12.17 | 11.54 | 11.96 | 410,339 | +0.33(+2.84%) |
Jun 08, 2010 | 11.75 | 11.86 | 11.31 | 11.63 | 412,706 | -0.07(-0.60%) |
Jun 07, 2010 | 12.65 | 12.68 | 11.67 | 11.70 | 286,800 | -0.89(-7.07%) |
Jun 04, 2010 | 12.59 | 12.96 | 12.44 | 12.59 | 604,022 | -0.80(-5.97%) |
Jun 03, 2010 | 13.39 | 13.50 | 12.72 | 13.39 | 160 | +0.72(+5.68%) |
Jun 02, 2010 | 12.67 | 12.73 | 12.25 | 12.67 | 281,965 | +0.23(+1.85%) |
Jun 01, 2010 | 12.44 | 13.19 | 12.44 | 12.44 | 1,162 | -0.78(-5.90%) |
May 28, 2010 | 13.22 | 13.52 | 13.02 | 13.22 | 264,077 | -0.17(-1.27%) |
May 27, 2010 | 13.25 | 13.70 | 13.13 | 13.39 | 332,325 | +0.53(+4.12%) |
May 26, 2010 | 12.86 | 13.12 | 12.65 | 12.86 | 1,166 | +0.27(+2.14%) |
May 25, 2010 | 11.79 | 12.66 | 11.55 | 12.59 | 508,072 | +0.33(+2.69%) |
May 24, 2010 | 12.41 | 12.54 | 12.22 | 12.26 | 190,398 | -0.20(-1.61%) |
May 21, 2010 | 11.79 | 12.89 | 11.68 | 12.46 | 471,559 | +0.35(+2.89%) |
May 20, 2010 | 12.11 | 12.52 | 12.00 | 12.11 | 473,736 | -0.89(-6.85%) |
May 19, 2010 | 13.38 | 13.55 | 12.88 | 13.00 | 241,068 | -0.49(-3.63%) |
May 18, 2010 | 14.00 | 14.07 | 13.45 | 13.49 | 315,276 | -0.18(-1.32%) |
May 17, 2010 | 14.24 | 14.40 | 13.31 | 13.67 | 291,726 | -0.44(-3.12%) |
May 14, 2010 | 14.11 | 14.55 | 13.97 | 14.11 | 249,033 | -0.66(-4.47%) |
May 13, 2010 | 15.35 | 15.39 | 14.71 | 14.77 | 138,193 | -0.64(-4.15%) |
May 12, 2010 | 14.80 | 15.41 | 14.77 | 15.41 | 153,222 | +0.61(+4.12%) |
May 11, 2010 | 14.76 | 14.98 | 14.54 | 14.80 | 310,511 | +0.32(+2.21%) |
May 10, 2010 | 14.12 | 14.48 | 14.07 | 14.48 | 450,973 | +1.17(+8.79%) |
May 07, 2010 | 13.81 | 14.05 | 13.03 | 13.31 | 616,929 | -0.56(-4.04%) |
May 06, 2010 | 14.55 | 14.80 | 12.52 | 13.87 | 499,670 | -0.73(-5.00%) |
May 05, 2010 | 14.91 | 15.12 | 14.59 | 14.60 | 329,791 | -0.57(-3.76%) |
May 04, 2010 | 15.60 | 15.68 | 15.09 | 15.17 | 368,882 | -0.76(-4.77%) |