Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.07 | 13.15 | 12.68 | 13.07 | 202,396 | +0.16(+1.22%) |
Jul 29, 2010 | 13.01 | 13.01 | 12.65 | 12.91 | 132,464 | +0.03(+0.20%) |
Jul 28, 2010 | 12.88 | 12.95 | 12.74 | 12.88 | 1,108 | +0.04(+0.31%) |
Jul 27, 2010 | 13.11 | 13.46 | 12.82 | 12.84 | 434 | -0.16(-1.21%) |
Jul 26, 2010 | 12.34 | 13.01 | 12.28 | 13.00 | 330,125 | +0.67(+5.43%) |
Jul 23, 2010 | 11.42 | 12.62 | 11.16 | 12.33 | 145,468 | +0.60(+5.09%) |
Jul 22, 2010 | 11.40 | 11.77 | 11.37 | 11.73 | 141,729 | +0.47(+4.14%) |
Jul 21, 2010 | 11.60 | 11.64 | 11.26 | 11.27 | 93,182 | -0.28(-2.45%) |
Jul 20, 2010 | 11.13 | 11.56 | 11.00 | 11.55 | 364 | +0.25(+2.21%) |
Jul 19, 2010 | 11.33 | 11.44 | 11.06 | 11.30 | 69,858 | -0.02(-0.17%) |
Jul 16, 2010 | 11.32 | 11.95 | 11.29 | 11.32 | 172,849 | -0.68(-5.69%) |
Jul 15, 2010 | 12.40 | 12.40 | 11.75 | 12.00 | 135,118 | -0.44(-3.54%) |
Jul 14, 2010 | 12.15 | 12.44 | 12.15 | 12.44 | 1,084 | +0.17(+1.39%) |
Jul 13, 2010 | 12.27 | 12.32 | 11.29 | 12.27 | 5,866 | +1.18(+10.59%) |
Jul 12, 2010 | 11.10 | 11.18 | 10.77 | 11.10 | 136,196 | -0.03(-0.30%) |
Jul 09, 2010 | 11.13 | 11.16 | 10.88 | 11.13 | 175,793 | -0.01(-0.06%) |
Jul 08, 2010 | 11.14 | 11.35 | 10.98 | 11.14 | 1,742 | -0.04(-0.35%) |
Jul 07, 2010 | 11.16 | 11.23 | 10.89 | 11.18 | 197,917 | +0.08(+0.71%) |
Jul 06, 2010 | 11.10 | 11.34 | 10.91 | 11.10 | 2,767 | +0.01(+0.12%) |
Jul 02, 2010 | 11.08 | 11.33 | 10.91 | 11.08 | 150,551 | -0.18(-1.63%) |
Jul 01, 2010 | 11.64 | 11.64 | 11.04 | 11.27 | 219,856 | -0.32(-2.78%) |
Jun 30, 2010 | 11.59 | 12.09 | 11.56 | 11.59 | 2,174 | -0.39(-3.29%) |
Jun 29, 2010 | 12.31 | 12.49 | 11.86 | 11.98 | 790 | -0.84(-6.55%) |
Jun 25, 2010 | 12.82 | 12.88 | 12.36 | 12.82 | 284,823 | +0.32(+2.52%) |
Jun 24, 2010 | 12.51 | 12.82 | 12.49 | 12.51 | 83,225 | -0.33(-2.61%) |
Jun 23, 2010 | 12.94 | 12.96 | 12.67 | 12.84 | 108,405 | -0.14(-1.11%) |
Jun 22, 2010 | 12.99 | 13.50 | 12.95 | 12.99 | 1,067 | -0.33(-2.51%) |
Jun 21, 2010 | 13.62 | 13.62 | 13.24 | 13.32 | 138,831 | -0.14(-1.02%) |
Jun 18, 2010 | 13.46 | 13.56 | 13.14 | 13.46 | 200,383 | +0.00(+0.00%) |
Jun 17, 2010 | 13.46 | 13.62 | 13.35 | 13.46 | 155 | -0.05(-0.39%) |
Jun 16, 2010 | 13.56 | 13.67 | 13.42 | 13.51 | 158,609 | -0.18(-1.30%) |
Jun 15, 2010 | 13.69 | 13.72 | 13.28 | 13.69 | 1,941 | +0.38(+2.86%) |
Jun 14, 2010 | 13.47 | 13.57 | 13.22 | 13.31 | 124,511 | -0.02(-0.15%) |
Jun 11, 2010 | 13.18 | 13.51 | 13.16 | 13.33 | 255,270 | +0.02(+0.15%) |
Jun 10, 2010 | 13.31 | 13.49 | 13.17 | 13.31 | 4,418 | +0.09(+0.65%) |
Jun 09, 2010 | 13.14 | 13.52 | 13.05 | 13.22 | 171,876 | +0.24(+1.82%) |
Jun 08, 2010 | 13.41 | 13.51 | 12.93 | 12.99 | 828 | -0.40(-2.99%) |
Jun 07, 2010 | 14.06 | 14.14 | 13.35 | 13.39 | 173,561 | -0.64(-4.59%) |
Jun 04, 2010 | 14.03 | 14.45 | 13.86 | 14.03 | 273,167 | -0.67(-4.56%) |
Jun 03, 2010 | 14.70 | 14.94 | 14.54 | 14.70 | 172,219 | -0.03(-0.18%) |
Jun 02, 2010 | 14.73 | 14.75 | 14.37 | 14.73 | 204,641 | +0.24(+1.63%) |
Jun 01, 2010 | 15.00 | 15.17 | 14.47 | 14.49 | 163,320 | -0.69(-4.53%) |
May 28, 2010 | 15.18 | 15.40 | 14.96 | 15.18 | 116,473 | -0.21(-1.36%) |
May 27, 2010 | 14.86 | 15.48 | 14.58 | 15.39 | 357,522 | +0.90(+6.20%) |
May 26, 2010 | 14.49 | 14.63 | 13.86 | 14.49 | 1,138 | +0.53(+3.80%) |
May 25, 2010 | 13.94 | 14.01 | 13.69 | 13.96 | 555 | -0.33(-2.34%) |
May 24, 2010 | 14.41 | 14.65 | 14.24 | 14.29 | 208,006 | -0.26(-1.76%) |
May 21, 2010 | 14.48 | 14.67 | 14.14 | 14.55 | 233,993 | -0.18(-1.20%) |
May 20, 2010 | 15.15 | 15.35 | 14.71 | 14.73 | 302,918 | -1.17(-7.38%) |
May 19, 2010 | 16.00 | 16.18 | 15.81 | 15.90 | 137,656 | -0.15(-0.94%) |
May 18, 2010 | 16.50 | 16.50 | 15.99 | 16.05 | 680 | -0.21(-1.29%) |
May 17, 2010 | 15.99 | 16.35 | 15.70 | 16.26 | 284,238 | +0.40(+2.52%) |
May 14, 2010 | 15.86 | 15.92 | 15.62 | 15.86 | 184,148 | -0.14(-0.86%) |
May 13, 2010 | 16.17 | 16.24 | 15.83 | 16.00 | 156,344 | -0.27(-1.65%) |
May 12, 2010 | 15.57 | 16.34 | 15.48 | 16.27 | 220,162 | +0.67(+4.29%) |
May 11, 2010 | 15.30 | 15.76 | 15.28 | 15.60 | 654 | +0.64(+4.29%) |
May 10, 2010 | 14.82 | 15.00 | 14.70 | 14.96 | 178,250 | +0.62(+4.30%) |
May 07, 2010 | 14.94 | 14.94 | 14.05 | 14.34 | 411,946 | -0.66(-4.41%) |
May 06, 2010 | 15.53 | 15.81 | 14.39 | 15.00 | 173,405 | -0.58(-3.70%) |
May 05, 2010 | 15.77 | 15.85 | 15.42 | 15.58 | 222,132 | -0.16(-1.04%) |
May 04, 2010 | 15.85 | 15.85 | 15.42 | 15.74 | 142,773 | -0.32(-2.00%) |