Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.66 | 11.80 | 11.41 | 11.66 | 152,063 | +0.10(+0.83%) |
Jul 29, 2010 | 11.63 | 11.76 | 11.54 | 11.56 | 81,597 | +0.01(+0.09%) |
Jul 28, 2010 | 11.78 | 11.78 | 11.41 | 11.55 | 120,560 | -0.24(-2.05%) |
Jul 27, 2010 | 12.01 | 12.16 | 11.77 | 11.80 | 340 | -0.12(-0.97%) |
Jul 26, 2010 | 11.74 | 11.96 | 11.70 | 11.91 | 145,936 | +0.22(+1.86%) |
Jul 23, 2010 | 11.45 | 11.71 | 11.22 | 11.70 | 107,018 | +0.15(+1.31%) |
Jul 22, 2010 | 11.41 | 11.63 | 11.36 | 11.54 | 101,457 | +0.32(+2.83%) |
Jul 21, 2010 | 11.66 | 11.66 | 11.19 | 11.23 | 96,742 | -0.33(-2.84%) |
Jul 20, 2010 | 10.92 | 11.56 | 10.80 | 11.55 | 140,850 | +0.54(+4.86%) |
Jul 19, 2010 | 11.46 | 11.60 | 10.96 | 11.02 | 376,223 | -0.42(-3.71%) |
Jul 16, 2010 | 11.44 | 11.67 | 11.33 | 11.44 | 84,624 | -0.25(-2.16%) |
Jul 15, 2010 | 12.16 | 12.20 | 11.56 | 11.70 | 149,571 | -0.47(-3.90%) |
Jul 14, 2010 | 12.18 | 12.29 | 11.95 | 12.17 | 183,552 | -0.01(-0.08%) |
Jul 13, 2010 | 12.18 | 12.30 | 11.78 | 12.18 | 1,493 | +0.42(+3.61%) |
Jul 12, 2010 | 11.68 | 11.91 | 11.61 | 11.76 | 91,645 | +0.08(+0.65%) |
Jul 09, 2010 | 11.68 | 11.70 | 11.43 | 11.68 | 145,656 | +0.21(+1.80%) |
Jul 08, 2010 | 11.47 | 11.52 | 11.24 | 11.47 | 453 | +0.10(+0.84%) |
Jul 07, 2010 | 11.38 | 11.38 | 10.95 | 11.38 | 100,265 | +0.51(+4.74%) |
Jul 06, 2010 | 11.36 | 11.46 | 10.85 | 10.86 | 209,559 | -0.37(-3.32%) |
Jul 02, 2010 | 11.24 | 11.54 | 11.01 | 11.24 | 124,390 | -0.19(-1.68%) |
Jul 01, 2010 | 11.76 | 11.76 | 11.23 | 11.43 | 119,249 | -0.34(-2.92%) |
Jun 30, 2010 | 11.77 | 11.89 | 11.55 | 11.77 | 1,198 | +0.14(+1.21%) |
Jun 29, 2010 | 11.93 | 11.93 | 11.49 | 11.63 | 120,996 | -0.64(-5.18%) |
Jun 25, 2010 | 12.27 | 12.27 | 11.65 | 12.27 | 434,958 | +0.60(+5.17%) |
Jun 24, 2010 | 12.17 | 12.17 | 11.66 | 11.66 | 223,080 | -0.54(-4.42%) |
Jun 23, 2010 | 12.12 | 12.41 | 12.12 | 12.20 | 116,517 | +0.05(+0.45%) |
Jun 22, 2010 | 12.15 | 12.49 | 12.12 | 12.15 | 444 | -0.08(-0.69%) |
Jun 21, 2010 | 12.50 | 12.61 | 12.16 | 12.23 | 152,024 | -0.18(-1.43%) |
Jun 18, 2010 | 12.41 | 12.70 | 12.29 | 12.41 | 258,935 | -0.20(-1.57%) |
Jun 17, 2010 | 12.62 | 12.67 | 12.35 | 12.61 | 95,704 | +0.07(+0.59%) |
Jun 16, 2010 | 12.26 | 12.59 | 12.14 | 12.53 | 172,109 | +0.23(+1.85%) |
Jun 15, 2010 | 12.31 | 12.40 | 11.99 | 12.31 | 772 | +0.25(+2.09%) |
Jun 14, 2010 | 12.47 | 12.49 | 11.93 | 12.05 | 161,731 | -0.37(-2.98%) |
Jun 11, 2010 | 12.18 | 12.56 | 12.06 | 12.42 | 148,612 | +0.10(+0.84%) |
Jun 10, 2010 | 12.32 | 12.33 | 11.90 | 12.32 | 718 | +0.42(+3.53%) |
Jun 09, 2010 | 11.63 | 12.02 | 11.55 | 11.90 | 144,838 | +0.29(+2.47%) |
Jun 08, 2010 | 11.60 | 11.69 | 11.31 | 11.61 | 97,751 | +0.11(+0.99%) |
Jun 07, 2010 | 11.45 | 11.67 | 11.35 | 11.50 | 105,820 | +0.09(+0.82%) |
Jun 04, 2010 | 11.41 | 11.92 | 11.38 | 11.41 | 130,791 | -0.66(-5.49%) |
Jun 03, 2010 | 11.90 | 12.20 | 11.73 | 12.07 | 145,455 | +0.06(+0.53%) |
Jun 02, 2010 | 12.00 | 12.00 | 11.77 | 12.00 | 109,921 | +0.32(+2.75%) |
Jun 01, 2010 | 11.68 | 12.01 | 11.63 | 11.68 | 627 | -0.09(-0.76%) |
May 28, 2010 | 11.77 | 11.94 | 11.51 | 11.77 | 108,730 | -0.16(-1.37%) |
May 27, 2010 | 11.61 | 12.00 | 11.56 | 11.93 | 252,798 | +0.57(+5.05%) |
May 26, 2010 | 11.36 | 11.78 | 11.32 | 11.36 | 629 | +0.06(+0.57%) |
May 25, 2010 | 10.89 | 11.32 | 10.77 | 11.30 | 150,196 | +0.12(+1.06%) |
May 24, 2010 | 11.23 | 11.46 | 11.13 | 11.18 | 82,857 | -0.10(-0.88%) |
May 21, 2010 | 10.73 | 11.35 | 10.57 | 11.28 | 306,683 | +0.53(+4.97%) |
May 20, 2010 | 10.78 | 11.04 | 10.74 | 10.74 | 205,268 | -0.82(-7.10%) |
May 19, 2010 | 11.83 | 12.00 | 11.38 | 11.56 | 158,058 | -0.28(-2.34%) |
May 18, 2010 | 12.52 | 12.52 | 11.71 | 11.84 | 18,810 | -0.45(-3.66%) |
May 17, 2010 | 12.66 | 12.81 | 11.99 | 12.29 | 133,093 | -0.22(-1.78%) |
May 14, 2010 | 12.51 | 12.81 | 12.31 | 12.51 | 114,533 | -0.37(-2.84%) |
May 13, 2010 | 13.12 | 13.18 | 12.87 | 12.88 | 78,077 | -0.27(-2.03%) |
May 12, 2010 | 12.89 | 13.42 | 12.89 | 13.15 | 182,961 | +0.53(+4.23%) |
May 11, 2010 | 12.64 | 13.05 | 12.58 | 12.61 | 96,946 | +0.06(+0.47%) |
May 10, 2010 | 12.39 | 12.55 | 12.23 | 12.55 | 167,358 | +0.69(+5.79%) |
May 07, 2010 | 11.81 | 12.11 | 11.07 | 11.87 | 287,931 | +0.07(+0.59%) |
May 06, 2010 | 12.30 | 13.92 | 9.844 | 11.80 | 392,499 | -0.54(-4.41%) |
May 05, 2010 | 12.36 | 12.46 | 12.26 | 12.34 | 176,929 | -0.32(-2.50%) |
May 04, 2010 | 13.11 | 13.19 | 12.61 | 12.66 | 152,300 | -0.59(-4.48%) |