Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.61 | 11.75 | 11.36 | 11.61 | 152,723 | +0.10(+0.83%) |
Jul 29, 2010 | 11.58 | 11.71 | 11.49 | 11.51 | 81,951 | +0.01(+0.09%) |
Jul 28, 2010 | 11.73 | 11.73 | 11.36 | 11.50 | 121,084 | -0.24(-2.05%) |
Jul 27, 2010 | 11.96 | 12.10 | 11.72 | 11.75 | 342 | -0.12(-0.97%) |
Jul 26, 2010 | 11.69 | 11.91 | 11.65 | 11.86 | 146,569 | +0.22(+1.86%) |
Jul 23, 2010 | 11.40 | 11.66 | 11.17 | 11.65 | 107,483 | +0.15(+1.31%) |
Jul 22, 2010 | 11.36 | 11.57 | 11.31 | 11.49 | 101,898 | +0.32(+2.83%) |
Jul 21, 2010 | 11.61 | 11.61 | 11.14 | 11.18 | 97,162 | -0.33(-2.84%) |
Jul 20, 2010 | 10.88 | 11.51 | 10.76 | 11.50 | 141,462 | +0.53(+4.86%) |
Jul 19, 2010 | 11.41 | 11.55 | 10.91 | 10.97 | 377,857 | -0.42(-3.70%) |
Jul 16, 2010 | 11.39 | 11.62 | 11.28 | 11.39 | 84,992 | -0.25(-2.16%) |
Jul 15, 2010 | 12.10 | 12.15 | 11.51 | 11.65 | 150,220 | -0.47(-3.90%) |
Jul 14, 2010 | 12.12 | 12.24 | 11.90 | 12.12 | 184,349 | -0.01(-0.08%) |
Jul 13, 2010 | 12.13 | 12.25 | 11.73 | 12.13 | 1,500 | +0.42(+3.61%) |
Jul 12, 2010 | 11.63 | 11.86 | 11.56 | 11.71 | 92,043 | +0.08(+0.65%) |
Jul 09, 2010 | 11.63 | 11.65 | 11.38 | 11.63 | 146,289 | +0.21(+1.80%) |
Jul 08, 2010 | 11.42 | 11.47 | 11.19 | 11.42 | 455 | +0.10(+0.84%) |
Jul 07, 2010 | 11.33 | 11.33 | 10.91 | 11.33 | 100,700 | +0.51(+4.74%) |
Jul 06, 2010 | 11.31 | 11.41 | 10.81 | 10.82 | 210,469 | -0.37(-3.32%) |
Jul 02, 2010 | 11.19 | 11.49 | 10.97 | 11.19 | 124,930 | -0.19(-1.68%) |
Jul 01, 2010 | 11.71 | 11.71 | 11.18 | 11.38 | 119,767 | -0.34(-2.92%) |
Jun 30, 2010 | 11.72 | 11.84 | 11.50 | 11.72 | 1,203 | +0.14(+1.22%) |
Jun 29, 2010 | 11.88 | 11.88 | 11.44 | 11.58 | 121,522 | -0.63(-5.19%) |
Jun 25, 2010 | 12.21 | 12.21 | 11.60 | 12.21 | 436,846 | +0.60(+5.17%) |
Jun 24, 2010 | 12.12 | 12.12 | 11.61 | 11.61 | 224,048 | -0.54(-4.42%) |
Jun 23, 2010 | 12.07 | 12.36 | 12.07 | 12.15 | 117,023 | +0.05(+0.45%) |
Jun 22, 2010 | 12.10 | 12.44 | 12.07 | 12.10 | 446 | -0.08(-0.69%) |
Jun 21, 2010 | 12.44 | 12.55 | 12.11 | 12.18 | 152,684 | -0.18(-1.43%) |
Jun 18, 2010 | 12.36 | 12.64 | 12.24 | 12.36 | 260,059 | -0.20(-1.57%) |
Jun 17, 2010 | 12.57 | 12.62 | 12.30 | 12.55 | 96,120 | +0.07(+0.59%) |
Jun 16, 2010 | 12.21 | 12.54 | 12.09 | 12.48 | 172,856 | +0.23(+1.85%) |
Jun 15, 2010 | 12.25 | 12.35 | 11.94 | 12.25 | 775 | +0.25(+2.09%) |
Jun 14, 2010 | 12.41 | 12.44 | 11.87 | 12.00 | 162,433 | -0.37(-2.98%) |
Jun 11, 2010 | 12.13 | 12.51 | 12.01 | 12.37 | 149,257 | +0.10(+0.84%) |
Jun 10, 2010 | 12.27 | 12.27 | 11.85 | 12.27 | 721 | +0.42(+3.53%) |
Jun 09, 2010 | 11.58 | 11.97 | 11.50 | 11.85 | 145,467 | +0.29(+2.47%) |
Jun 08, 2010 | 11.55 | 11.64 | 11.26 | 11.56 | 98,176 | +0.11(+0.99%) |
Jun 07, 2010 | 11.40 | 11.62 | 11.30 | 11.45 | 106,279 | +0.09(+0.82%) |
Jun 04, 2010 | 11.36 | 11.87 | 11.33 | 11.36 | 131,359 | -0.66(-5.49%) |
Jun 03, 2010 | 11.84 | 12.14 | 11.68 | 12.02 | 146,086 | +0.06(+0.54%) |
Jun 02, 2010 | 11.95 | 11.95 | 11.72 | 11.95 | 110,399 | +0.32(+2.75%) |
Jun 01, 2010 | 11.63 | 11.96 | 11.58 | 11.63 | 629 | -0.09(-0.76%) |
May 28, 2010 | 11.72 | 11.89 | 11.46 | 11.72 | 109,202 | -0.16(-1.37%) |
May 27, 2010 | 11.56 | 11.95 | 11.51 | 11.88 | 253,896 | +0.57(+5.05%) |
May 26, 2010 | 11.31 | 11.73 | 11.27 | 11.31 | 631 | +0.06(+0.57%) |
May 25, 2010 | 10.84 | 11.27 | 10.73 | 11.25 | 150,848 | +0.12(+1.06%) |
May 24, 2010 | 11.18 | 11.41 | 11.08 | 11.13 | 83,216 | -0.10(-0.88%) |
May 21, 2010 | 10.69 | 11.30 | 10.52 | 11.23 | 308,014 | +0.53(+4.97%) |
May 20, 2010 | 10.73 | 11.00 | 10.70 | 10.70 | 206,159 | -0.82(-7.10%) |
May 19, 2010 | 11.78 | 11.95 | 11.33 | 11.51 | 158,744 | -0.28(-2.34%) |
May 18, 2010 | 12.46 | 12.46 | 11.66 | 11.79 | 18,892 | -0.45(-3.66%) |
May 17, 2010 | 12.60 | 12.75 | 11.94 | 12.24 | 133,670 | -0.22(-1.78%) |
May 14, 2010 | 12.46 | 12.76 | 12.26 | 12.46 | 115,030 | -0.36(-2.84%) |
May 13, 2010 | 13.06 | 13.12 | 12.82 | 12.82 | 78,416 | -0.27(-2.03%) |
May 12, 2010 | 12.84 | 13.37 | 12.84 | 13.09 | 183,755 | +0.53(+4.23%) |
May 11, 2010 | 12.59 | 13.00 | 12.53 | 12.56 | 97,367 | +0.06(+0.47%) |
May 10, 2010 | 12.34 | 12.50 | 12.18 | 12.50 | 168,085 | +0.68(+5.79%) |
May 07, 2010 | 11.76 | 12.06 | 11.03 | 11.81 | 289,181 | +0.07(+0.59%) |
May 06, 2010 | 12.25 | 13.86 | 9.801 | 11.75 | 394,203 | -0.54(-4.41%) |
May 05, 2010 | 12.31 | 12.41 | 12.20 | 12.29 | 177,697 | -0.32(-2.50%) |
May 04, 2010 | 13.05 | 13.13 | 12.55 | 12.60 | 152,961 | -0.59(-4.48%) |