Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.97 | 11.25 | 10.90 | 11.10 | 511,290 | -0.04(-0.36%) |
Jul 29, 2010 | 11.88 | 12.00 | 10.94 | 11.14 | 560,003 | -0.59(-5.03%) |
Jul 28, 2010 | 11.74 | 11.99 | 11.27 | 11.73 | 722,447 | +1.47(+14.33%) |
Jul 27, 2010 | 10.35 | 10.45 | 10.22 | 10.26 | 219,528 | +0.00(+0.00%) |
Jul 26, 2010 | 10.50 | 10.54 | 10.22 | 10.26 | 291,620 | -0.24(-2.29%) |
Jul 23, 2010 | 10.39 | 10.55 | 10.39 | 10.50 | 280,895 | +0.08(+0.77%) |
Jul 22, 2010 | 10.46 | 10.67 | 10.39 | 10.42 | 285,864 | +0.11(+1.07%) |
Jul 21, 2010 | 10.58 | 10.79 | 10.29 | 10.31 | 174,677 | -0.19(-1.81%) |
Jul 20, 2010 | 10.34 | 10.52 | 10.09 | 10.50 | 177,360 | +0.04(+0.38%) |
Jul 19, 2010 | 10.42 | 10.61 | 10.38 | 10.46 | 349,092 | +0.09(+0.87%) |
Jul 16, 2010 | 10.88 | 10.90 | 10.35 | 10.37 | 269,007 | -0.62(-5.64%) |
Jul 15, 2010 | 11.53 | 11.87 | 10.94 | 10.99 | 242,216 | -0.55(-4.77%) |
Jul 14, 2010 | 11.87 | 11.93 | 11.48 | 11.54 | 172,856 | -0.55(-4.55%) |
Jul 13, 2010 | 11.65 | 12.13 | 11.65 | 12.09 | 155,592 | +0.59(+5.13%) |
Jul 12, 2010 | 11.44 | 11.75 | 11.32 | 11.50 | 94,819 | +0.00(+0.00%) |
Jul 09, 2010 | 11.02 | 11.59 | 11.02 | 11.50 | 96,585 | +0.44(+3.98%) |
Jul 08, 2010 | 11.04 | 11.09 | 10.76 | 11.06 | 224,338 | +0.06(+0.55%) |
Jul 07, 2010 | 10.95 | 11.14 | 10.85 | 11.00 | 265,481 | +0.05(+0.46%) |
Jul 06, 2010 | 11.13 | 11.50 | 10.85 | 10.95 | 145,635 | -0.05(-0.45%) |
Jul 02, 2010 | 11.07 | 11.10 | 10.73 | 11.00 | 92,514 | -0.05(-0.45%) |
Jul 01, 2010 | 11.34 | 11.69 | 10.90 | 11.05 | 319,957 | -0.32(-2.81%) |
Jun 30, 2010 | 11.11 | 11.50 | 10.97 | 11.37 | 235,395 | +0.23(+2.06%) |
Jun 29, 2010 | 11.65 | 11.66 | 11.04 | 11.14 | 246,041 | -0.88(-7.32%) |
Jun 25, 2010 | 11.74 | 12.31 | 11.67 | 12.02 | 372,568 | +0.33(+2.82%) |
Jun 24, 2010 | 11.90 | 12.09 | 11.66 | 11.69 | 91,773 | -0.27(-2.26%) |
Jun 23, 2010 | 12.36 | 12.59 | 11.89 | 11.96 | 90,172 | -0.45(-3.63%) |
Jun 22, 2010 | 12.64 | 12.76 | 12.39 | 12.41 | 101,900 | -0.16(-1.27%) |
Jun 21, 2010 | 12.67 | 12.93 | 12.42 | 12.57 | 158,129 | +0.04(+0.32%) |
Jun 18, 2010 | 11.79 | 12.72 | 11.79 | 12.53 | 426,202 | +0.79(+6.73%) |
Jun 17, 2010 | 11.94 | 12.07 | 11.70 | 11.74 | 297,439 | -0.16(-1.34%) |
Jun 16, 2010 | 12.10 | 12.48 | 11.82 | 11.90 | 362,624 | -0.30(-2.46%) |
Jun 15, 2010 | 12.06 | 12.57 | 11.86 | 12.20 | 351,276 | +0.23(+1.92%) |
Jun 14, 2010 | 12.06 | 12.46 | 11.85 | 11.97 | 287,451 | +0.02(+0.17%) |
Jun 11, 2010 | 11.77 | 12.15 | 11.66 | 11.95 | 261,339 | +0.04(+0.34%) |
Jun 10, 2010 | 11.89 | 12.12 | 11.70 | 11.91 | 268,235 | +0.23(+1.97%) |
Jun 09, 2010 | 12.29 | 12.47 | 11.64 | 11.68 | 248,122 | -0.51(-4.18%) |
Jun 08, 2010 | 12.35 | 12.59 | 12.04 | 12.19 | 248,093 | -0.14(-1.14%) |
Jun 07, 2010 | 12.48 | 12.87 | 12.30 | 12.33 | 236,456 | -0.07(-0.56%) |
Jun 04, 2010 | 13.44 | 13.51 | 12.37 | 12.40 | 256,638 | -1.31(-9.56%) |
Jun 03, 2010 | 13.43 | 13.75 | 13.03 | 13.71 | 214,577 | +0.19(+1.41%) |
Jun 02, 2010 | 12.63 | 13.52 | 12.59 | 13.52 | 262,281 | +0.89(+7.05%) |
Jun 01, 2010 | 13.13 | 13.26 | 12.63 | 12.63 | 129,052 | -0.61(-4.61%) |
May 28, 2010 | 13.33 | 13.66 | 13.07 | 13.24 | 228,835 | -0.09(-0.68%) |
May 27, 2010 | 12.81 | 13.35 | 12.63 | 13.33 | 314,169 | +0.75(+5.96%) |
May 26, 2010 | 12.38 | 12.74 | 12.38 | 12.58 | 173,501 | +0.24(+1.94%) |
May 25, 2010 | 12.18 | 12.41 | 12.00 | 12.34 | 158,432 | -0.01(-0.08%) |
May 24, 2010 | 12.63 | 12.71 | 12.29 | 12.35 | 132,785 | -0.31(-2.45%) |
May 21, 2010 | 12.56 | 12.82 | 12.40 | 12.66 | 176,399 | -0.06(-0.47%) |
May 20, 2010 | 12.69 | 13.09 | 12.59 | 12.72 | 218,002 | -0.24(-1.85%) |
May 19, 2010 | 12.91 | 13.10 | 12.81 | 12.96 | 107,187 | -0.02(-0.17%) |
May 18, 2010 | 13.31 | 13.42 | 12.96 | 12.98 | 101,837 | -0.18(-1.35%) |
May 17, 2010 | 12.94 | 13.21 | 12.94 | 13.16 | 188,292 | +0.31(+2.41%) |
May 14, 2010 | 12.74 | 12.87 | 12.41 | 12.85 | 178,448 | +0.01(+0.08%) |
May 13, 2010 | 12.98 | 13.00 | 12.71 | 12.84 | 104,742 | -0.14(-1.08%) |
May 12, 2010 | 12.67 | 13.07 | 12.54 | 12.98 | 246,411 | +0.30(+2.37%) |
May 11, 2010 | 12.79 | 13.03 | 12.48 | 12.68 | 369,594 | -0.42(-3.21%) |
May 10, 2010 | 12.81 | 13.14 | 12.53 | 13.10 | 337,884 | +0.67(+5.39%) |
May 07, 2010 | 12.51 | 12.66 | 12.21 | 12.43 | 254,069 | -0.05(-0.40%) |
May 06, 2010 | 12.68 | 13.09 | 12.31 | 12.48 | 378,987 | -0.21(-1.65%) |
May 05, 2010 | 12.51 | 12.72 | 12.26 | 12.69 | 523,543 | +0.03(+0.24%) |
May 04, 2010 | 12.55 | 13.09 | 12.26 | 12.66 | 1,255,961 | -1.24(-8.92%) |