Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.58 | 13.14 | 12.33 | 12.58 | 51,438 | -0.37(-2.82%) |
Jul 29, 2010 | 13.13 | 13.21 | 12.55 | 12.94 | 51,732 | +0.03(+0.22%) |
Jul 28, 2010 | 12.91 | 13.14 | 12.82 | 12.91 | 366 | -0.03(-0.22%) |
Jul 27, 2010 | 13.19 | 13.26 | 12.60 | 12.94 | 102,468 | -0.03(-0.22%) |
Jul 26, 2010 | 11.96 | 13.09 | 11.86 | 12.97 | 167,929 | +1.00(+8.36%) |
Jul 23, 2010 | 11.64 | 12.02 | 11.51 | 11.97 | 100,589 | +0.24(+2.05%) |
Jul 22, 2010 | 11.74 | 11.83 | 11.56 | 11.73 | 59,948 | +0.24(+2.09%) |
Jul 21, 2010 | 12.44 | 12.44 | 11.39 | 11.49 | 114,244 | -0.72(-5.91%) |
Jul 20, 2010 | 11.35 | 12.21 | 11.20 | 12.21 | 81,027 | +0.58(+4.96%) |
Jul 19, 2010 | 11.69 | 11.80 | 11.27 | 11.63 | 114,096 | -0.02(-0.17%) |
Jul 16, 2010 | 11.65 | 12.51 | 11.56 | 11.65 | 150,852 | -0.90(-7.20%) |
Jul 15, 2010 | 13.02 | 13.02 | 12.21 | 12.56 | 74,535 | -0.40(-3.12%) |
Jul 14, 2010 | 12.81 | 13.17 | 12.77 | 12.96 | 84,780 | +0.12(+0.90%) |
Jul 13, 2010 | 12.85 | 12.90 | 11.96 | 12.85 | 896 | +0.85(+7.06%) |
Jul 12, 2010 | 12.02 | 12.13 | 11.64 | 12.00 | 95,380 | -0.12(-0.95%) |
Jul 09, 2010 | 12.12 | 12.12 | 11.64 | 12.12 | 78,001 | +0.32(+2.69%) |
Jul 08, 2010 | 11.80 | 11.95 | 11.41 | 11.80 | 272 | -0.02(-0.16%) |
Jul 07, 2010 | 11.82 | 11.83 | 11.07 | 11.82 | 662 | +0.69(+6.23%) |
Jul 06, 2010 | 11.12 | 11.96 | 11.07 | 11.12 | 458 | -0.19(-1.70%) |
Jul 02, 2010 | 11.32 | 11.58 | 11.04 | 11.32 | 106,458 | -0.09(-0.76%) |
Jul 01, 2010 | 11.54 | 11.62 | 10.93 | 11.40 | 152,356 | -0.05(-0.42%) |
Jun 30, 2010 | 11.45 | 12.21 | 11.32 | 11.45 | 3,317 | -0.45(-3.80%) |
Jun 29, 2010 | 12.14 | 12.30 | 11.68 | 11.90 | 179,451 | -0.82(-6.43%) |
Jun 25, 2010 | 12.72 | 13.01 | 11.62 | 12.72 | 447,443 | +0.61(+5.00%) |
Jun 24, 2010 | 12.62 | 12.74 | 12.11 | 12.12 | 89,282 | -0.63(-4.91%) |
Jun 23, 2010 | 12.90 | 13.08 | 12.55 | 12.74 | 103,568 | -0.22(-1.71%) |
Jun 22, 2010 | 12.96 | 13.62 | 12.88 | 12.96 | 258 | -0.48(-3.58%) |
Jun 21, 2010 | 14.21 | 14.42 | 13.38 | 13.44 | 110,380 | -0.78(-5.48%) |
Jun 18, 2010 | 14.22 | 14.38 | 14.03 | 14.22 | 223,846 | +0.12(+0.82%) |
Jun 17, 2010 | 14.18 | 14.22 | 13.91 | 14.11 | 119,709 | -0.05(-0.34%) |
Jun 16, 2010 | 13.39 | 14.24 | 13.17 | 14.16 | 268,994 | +0.58(+4.25%) |
Jun 15, 2010 | 13.58 | 13.93 | 13.33 | 13.58 | 449 | +0.26(+1.95%) |
Jun 14, 2010 | 13.30 | 13.67 | 13.16 | 13.32 | 74,530 | +0.18(+1.39%) |
Jun 11, 2010 | 12.99 | 13.65 | 12.99 | 13.14 | 90,774 | +0.00(+0.00%) |
Jun 10, 2010 | 13.14 | 13.14 | 12.21 | 13.14 | 417 | +0.95(+7.82%) |
Jun 09, 2010 | 12.12 | 12.59 | 11.94 | 12.18 | 165,973 | +0.24(+2.01%) |
Jun 08, 2010 | 12.67 | 12.91 | 11.65 | 11.94 | 169,451 | -0.69(-5.48%) |
Jun 07, 2010 | 13.02 | 13.46 | 12.56 | 12.63 | 196,640 | -0.34(-2.60%) |
Jun 04, 2010 | 12.97 | 13.56 | 12.89 | 12.97 | 166,426 | -1.29(-9.04%) |
Jun 03, 2010 | 13.92 | 14.33 | 13.66 | 14.26 | 106,083 | +0.39(+2.85%) |
Jun 02, 2010 | 13.87 | 13.94 | 12.70 | 13.87 | 112,356 | +0.96(+7.46%) |
Jun 01, 2010 | 12.90 | 13.76 | 12.89 | 12.90 | 364 | -0.74(-5.43%) |
May 28, 2010 | 13.65 | 14.02 | 13.47 | 13.65 | 69,575 | -0.30(-2.14%) |
May 27, 2010 | 13.40 | 13.94 | 13.33 | 13.94 | 87,940 | +0.96(+7.41%) |
May 26, 2010 | 12.98 | 13.65 | 12.90 | 12.98 | 365 | +0.04(+0.30%) |
May 25, 2010 | 12.15 | 13.09 | 11.37 | 12.94 | 144,437 | +0.27(+2.13%) |
May 24, 2010 | 13.46 | 13.86 | 12.63 | 12.67 | 135,193 | -0.62(-4.63%) |
May 21, 2010 | 11.78 | 13.62 | 11.73 | 13.29 | 262,490 | +1.89(+16.54%) |
May 20, 2010 | 11.11 | 11.52 | 10.89 | 11.40 | 138,520 | -1.04(-8.35%) |
May 19, 2010 | 11.74 | 13.06 | 11.32 | 12.44 | 131,580 | +0.69(+5.90%) |
May 18, 2010 | 12.57 | 12.72 | 11.64 | 11.75 | 141,875 | -0.59(-4.76%) |
May 17, 2010 | 12.97 | 12.98 | 12.03 | 12.34 | 93,497 | -0.50(-3.90%) |
May 14, 2010 | 12.84 | 13.78 | 12.54 | 12.84 | 134,016 | -0.97(-7.04%) |
May 13, 2010 | 13.64 | 14.22 | 13.48 | 13.81 | 137,541 | +0.09(+0.63%) |
May 12, 2010 | 13.48 | 13.80 | 13.40 | 13.72 | 160,949 | +0.32(+2.37%) |
May 11, 2010 | 13.72 | 14.30 | 13.29 | 13.40 | 130,469 | -0.66(-4.72%) |
May 10, 2010 | 13.53 | 14.12 | 13.52 | 14.07 | 111,856 | +1.81(+14.76%) |
May 07, 2010 | 12.99 | 13.38 | 12.15 | 12.26 | 122,867 | -0.78(-5.98%) |
May 06, 2010 | 14.17 | 14.39 | 12.12 | 13.04 | 176,141 | -1.16(-8.20%) |
May 05, 2010 | 13.78 | 14.47 | 13.71 | 14.20 | 121,178 | +0.58(+4.24%) |
May 04, 2010 | 13.45 | 14.16 | 13.45 | 13.63 | 106,724 | +0.00(+0.00%) |