Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.48 | 12.59 | 12.22 | 12.48 | 423,747 | -0.11(-0.87%) |
Jul 29, 2010 | 12.82 | 12.86 | 12.51 | 12.59 | 12,341 | -0.09(-0.69%) |
Jul 28, 2010 | 12.67 | 12.85 | 12.60 | 12.67 | 6,052 | -0.07(-0.57%) |
Jul 27, 2010 | 12.89 | 13.03 | 12.68 | 12.74 | 3,499 | -0.02(-0.14%) |
Jul 26, 2010 | 12.15 | 12.84 | 12.09 | 12.76 | 486,484 | +0.62(+5.07%) |
Jul 23, 2010 | 12.11 | 12.24 | 11.86 | 12.15 | 793,799 | -0.04(-0.30%) |
Jul 22, 2010 | 11.86 | 12.36 | 11.77 | 12.18 | 7,088 | +0.47(+4.02%) |
Jul 21, 2010 | 11.68 | 11.93 | 11.37 | 11.71 | 685,167 | +0.16(+1.41%) |
Jul 20, 2010 | 11.30 | 11.66 | 11.30 | 11.55 | 48,564 | +0.09(+0.79%) |
Jul 19, 2010 | 11.50 | 11.51 | 11.13 | 11.46 | 1,156,627 | +0.16(+1.44%) |
Jul 16, 2010 | 11.30 | 11.95 | 11.19 | 11.30 | 1,437,873 | -0.25(-2.19%) |
Jul 15, 2010 | 11.57 | 11.68 | 11.26 | 11.55 | 436,005 | +0.04(+0.31%) |
Jul 14, 2010 | 11.66 | 11.73 | 11.24 | 11.51 | 7,237 | -0.24(-2.00%) |
Jul 13, 2010 | 11.75 | 11.80 | 11.59 | 11.75 | 11,824 | +0.43(+3.76%) |
Jul 12, 2010 | 11.37 | 11.51 | 11.13 | 11.32 | 486,432 | -0.08(-0.71%) |
Jul 09, 2010 | 11.41 | 11.44 | 11.19 | 11.41 | 315,809 | +0.14(+1.29%) |
Jul 08, 2010 | 11.26 | 11.59 | 11.12 | 11.26 | 9,879 | -0.09(-0.80%) |
Jul 07, 2010 | 10.92 | 11.35 | 10.86 | 11.35 | 666,352 | +0.45(+4.15%) |
Jul 06, 2010 | 10.90 | 11.57 | 10.90 | 10.90 | 4,355 | -0.43(-3.83%) |
Jul 02, 2010 | 11.33 | 11.89 | 11.26 | 11.33 | 971,478 | -0.49(-4.13%) |
Jul 01, 2010 | 12.24 | 12.33 | 11.71 | 11.82 | 7,987 | -0.38(-3.12%) |
Jun 30, 2010 | 12.20 | 12.58 | 12.17 | 12.20 | 13,796 | -0.20(-1.61%) |
Jun 29, 2010 | 12.64 | 12.69 | 12.33 | 12.40 | 5,676 | -0.53(-4.06%) |
Jun 25, 2010 | 12.93 | 13.03 | 12.65 | 12.93 | 1,514,290 | +0.24(+1.85%) |
Jun 24, 2010 | 12.69 | 12.96 | 12.65 | 12.69 | 4,908 | -0.24(-1.82%) |
Jun 23, 2010 | 13.03 | 13.22 | 12.78 | 12.93 | 1,411 | -0.05(-0.42%) |
Jun 22, 2010 | 12.98 | 13.74 | 12.96 | 12.98 | 3,442 | -0.60(-4.40%) |
Jun 21, 2010 | 13.96 | 14.05 | 13.51 | 13.58 | 417,028 | -0.24(-1.70%) |
Jun 18, 2010 | 13.81 | 13.96 | 13.63 | 13.81 | 592,859 | +0.05(+0.40%) |
Jun 17, 2010 | 13.76 | 14.10 | 13.61 | 13.76 | 445,782 | -0.29(-2.06%) |
Jun 16, 2010 | 13.99 | 14.18 | 13.89 | 14.05 | 259,592 | -0.02(-0.13%) |
Jun 15, 2010 | 14.07 | 14.21 | 13.69 | 14.07 | 6,369 | +0.27(+1.97%) |
Jun 14, 2010 | 13.51 | 13.94 | 13.32 | 13.79 | 510,370 | +0.47(+3.53%) |
Jun 11, 2010 | 13.13 | 13.34 | 12.94 | 13.32 | 293,677 | +0.07(+0.55%) |
Jun 10, 2010 | 13.25 | 13.25 | 12.82 | 13.25 | 5,700 | +0.58(+4.57%) |
Jun 09, 2010 | 12.69 | 13.13 | 12.60 | 12.67 | 386,575 | +0.04(+0.29%) |
Jun 08, 2010 | 12.67 | 12.82 | 12.09 | 12.64 | 4,749 | +0.04(+0.29%) |
Jun 07, 2010 | 13.03 | 13.23 | 12.56 | 12.60 | 513,808 | -0.36(-2.79%) |
Jun 04, 2010 | 12.96 | 13.51 | 12.93 | 12.96 | 774,689 | -0.69(-5.04%) |
Jun 03, 2010 | 13.65 | 13.94 | 13.51 | 13.65 | 582,258 | -0.11(-0.79%) |
Jun 02, 2010 | 13.76 | 13.79 | 13.34 | 13.76 | 683,392 | +0.16(+1.20%) |
Jun 01, 2010 | 13.60 | 13.98 | 13.56 | 13.60 | 1,482 | -0.36(-2.59%) |
May 28, 2010 | 13.96 | 14.08 | 13.74 | 13.96 | 496,603 | -0.09(-0.64%) |
May 27, 2010 | 13.76 | 14.07 | 13.51 | 14.05 | 327,900 | +0.63(+4.72%) |
May 26, 2010 | 13.41 | 13.61 | 13.18 | 13.41 | 2,717 | +0.27(+2.07%) |
May 25, 2010 | 12.93 | 13.20 | 12.82 | 13.14 | 2,037 | -0.16(-1.22%) |
May 24, 2010 | 13.43 | 13.70 | 13.27 | 13.31 | 392,865 | -0.18(-1.34%) |
May 21, 2010 | 13.25 | 13.61 | 13.03 | 13.49 | 785,361 | +0.11(+0.81%) |
May 20, 2010 | 13.58 | 13.85 | 13.34 | 13.38 | 814,848 | -0.76(-5.38%) |
May 19, 2010 | 14.72 | 14.99 | 13.90 | 14.14 | 604,130 | -0.69(-4.64%) |
May 18, 2010 | 15.13 | 15.23 | 14.74 | 14.83 | 4,156 | -0.09(-0.61%) |
May 17, 2010 | 15.03 | 15.42 | 14.54 | 14.92 | 440,943 | -0.07(-0.48%) |
May 14, 2010 | 14.99 | 15.39 | 14.79 | 14.99 | 575,732 | -0.40(-2.59%) |
May 13, 2010 | 15.24 | 15.64 | 15.24 | 15.39 | 440,300 | +0.14(+0.95%) |
May 12, 2010 | 15.10 | 15.59 | 14.94 | 15.24 | 884,771 | +0.24(+1.57%) |
May 11, 2010 | 14.70 | 15.04 | 14.59 | 15.01 | 3,054 | +0.71(+4.94%) |
May 10, 2010 | 14.01 | 14.34 | 13.96 | 14.30 | 388,886 | +0.62(+4.50%) |
May 07, 2010 | 13.76 | 14.19 | 13.34 | 13.69 | 729,380 | -0.14(-1.05%) |
May 06, 2010 | 14.36 | 14.48 | 11.97 | 13.83 | 643,596 | -0.38(-2.67%) |
May 05, 2010 | 14.25 | 14.50 | 14.21 | 14.21 | 476,356 | -0.33(-2.24%) |
May 04, 2010 | 14.68 | 14.68 | 14.41 | 14.54 | 523,506 | -0.38(-2.55%) |