Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.12 | 12.12 | 12.00 | 12.01 | 9,384 | -0.36(-2.93%) |
Jul 29, 2010 | 12.44 | 12.44 | 12.20 | 12.37 | 11,136 | -0.09(-0.71%) |
Jul 28, 2010 | 12.54 | 12.57 | 12.43 | 12.46 | 14,682 | -0.10(-0.83%) |
Jul 27, 2010 | 12.74 | 12.83 | 12.53 | 12.57 | 34,213 | -0.17(-1.31%) |
Jul 26, 2010 | 12.61 | 12.74 | 12.51 | 12.73 | 11,341 | +0.09(+0.71%) |
Jul 23, 2010 | 12.56 | 12.65 | 12.43 | 12.64 | 18,845 | +0.16(+1.27%) |
Jul 22, 2010 | 12.23 | 12.56 | 12.23 | 12.48 | 11,355 | +0.40(+3.30%) |
Jul 21, 2010 | 12.39 | 12.39 | 12.03 | 12.09 | 14,590 | -0.20(-1.59%) |
Jul 20, 2010 | 11.96 | 12.29 | 11.96 | 12.28 | 22,599 | +0.25(+2.05%) |
Jul 19, 2010 | 11.94 | 12.06 | 11.92 | 12.03 | 15,211 | +0.11(+0.95%) |
Jul 16, 2010 | 12.20 | 12.20 | 11.92 | 11.92 | 22,291 | -0.28(-2.32%) |
Jul 15, 2010 | 12.20 | 12.20 | 12.00 | 12.20 | 46,676 | +0.11(+0.92%) |
Jul 14, 2010 | 12.00 | 12.12 | 11.99 | 12.09 | 5,253 | +0.04(+0.37%) |
Jul 13, 2010 | 11.96 | 12.06 | 11.96 | 12.05 | 6,300 | +0.12(+0.99%) |
Jul 12, 2010 | 12.14 | 12.14 | 11.86 | 11.93 | 16,987 | -0.24(-1.94%) |
Jul 09, 2010 | 11.88 | 12.17 | 11.88 | 12.17 | 15,633 | +0.22(+1.81%) |
Jul 08, 2010 | 11.90 | 11.95 | 11.84 | 11.95 | 27,625 | +0.06(+0.55%) |
Jul 07, 2010 | 11.50 | 11.89 | 11.46 | 11.89 | 20,452 | +0.54(+4.76%) |
Jul 06, 2010 | 11.72 | 11.72 | 11.31 | 11.35 | 34,800 | +0.14(+1.29%) |
Jul 02, 2010 | 11.13 | 11.26 | 11.01 | 11.20 | 22,606 | +0.20(+1.78%) |
Jul 01, 2010 | 10.91 | 11.04 | 10.68 | 11.01 | 17,684 | +0.21(+1.99%) |
Jun 30, 2010 | 10.75 | 11.02 | 10.75 | 10.79 | 12,973 | -0.04(-0.34%) |
Jun 29, 2010 | 11.19 | 11.19 | 10.82 | 10.83 | 20,652 | -0.71(-6.15%) |
Jun 25, 2010 | 11.44 | 11.55 | 11.27 | 11.54 | 13,811 | +0.16(+1.43%) |
Jun 24, 2010 | 11.61 | 11.61 | 11.37 | 11.38 | 5,759 | -0.34(-2.93%) |
Jun 23, 2010 | 11.60 | 11.79 | 11.48 | 11.72 | 39,151 | +0.14(+1.24%) |
Jun 22, 2010 | 11.99 | 11.99 | 11.56 | 11.58 | 239,903 | -0.31(-2.61%) |
Jun 21, 2010 | 12.03 | 12.20 | 11.84 | 11.89 | 28,948 | +0.04(+0.36%) |
Jun 18, 2010 | 11.85 | 11.86 | 11.77 | 11.84 | 26,716 | +0.08(+0.72%) |
Jun 17, 2010 | 11.72 | 11.89 | 11.70 | 11.76 | 28,449 | +0.04(+0.31%) |
Jun 16, 2010 | 11.56 | 11.80 | 11.56 | 11.72 | 15,274 | -0.08(-0.66%) |
Jun 15, 2010 | 11.27 | 11.83 | 11.27 | 11.80 | 19,744 | +0.53(+4.72%) |
Jun 14, 2010 | 11.35 | 11.51 | 11.27 | 11.27 | 22,375 | +0.07(+0.59%) |
Jun 11, 2010 | 10.96 | 11.20 | 10.96 | 11.20 | 20,554 | +0.23(+2.07%) |
Jun 10, 2010 | 10.80 | 11.03 | 10.61 | 10.97 | 21,599 | +0.62(+5.94%) |
Jun 09, 2010 | 10.40 | 10.62 | 10.32 | 10.36 | 12,672 | -0.06(-0.57%) |
Jun 08, 2010 | 10.43 | 10.51 | 10.27 | 10.42 | 20,960 | -0.01(-0.06%) |
Jun 07, 2010 | 10.78 | 10.78 | 10.43 | 10.43 | 24,466 | -0.23(-2.19%) |
Jun 04, 2010 | 10.86 | 11.08 | 10.66 | 10.66 | 62,236 | -0.43(-3.84%) |
Jun 03, 2010 | 11.06 | 11.17 | 10.96 | 11.08 | 10,480 | +0.13(+1.20%) |
Jun 02, 2010 | 10.81 | 10.97 | 10.64 | 10.95 | 25,085 | +0.20(+1.83%) |
Jun 01, 2010 | 10.89 | 11.13 | 10.76 | 10.76 | 21,422 | -0.38(-3.41%) |
May 28, 2010 | 11.19 | 11.18 | 11.02 | 11.14 | 19,165 | -0.06(-0.51%) |
May 27, 2010 | 10.89 | 11.22 | 10.89 | 11.19 | 37,950 | +0.61(+5.73%) |
May 26, 2010 | 10.97 | 10.97 | 10.56 | 10.59 | 23,752 | -0.13(-1.23%) |
May 25, 2010 | 10.57 | 10.72 | 10.26 | 10.72 | 64,663 | -0.10(-0.95%) |
May 24, 2010 | 11.12 | 11.12 | 10.82 | 10.82 | 46,314 | -0.26(-2.38%) |
May 21, 2010 | 10.68 | 11.28 | 10.68 | 11.08 | 37,134 | +0.16(+1.42%) |
May 20, 2010 | 10.97 | 11.09 | 10.65 | 10.93 | 44,678 | -0.29(-2.56%) |
May 19, 2010 | 11.24 | 11.24 | 10.97 | 11.22 | 29,229 | -0.02(-0.20%) |
May 18, 2010 | 11.79 | 11.79 | 11.22 | 11.24 | 18,193 | -0.29(-2.54%) |
May 17, 2010 | 11.93 | 11.93 | 11.31 | 11.53 | 70,285 | -0.31(-2.66%) |
May 14, 2010 | 12.28 | 12.28 | 11.75 | 11.85 | 39,934 | -0.31(-2.53%) |
May 13, 2010 | 12.52 | 12.52 | 12.12 | 12.15 | 60,004 | -0.26(-2.12%) |
May 12, 2010 | 12.58 | 12.58 | 12.37 | 12.42 | 38,582 | +0.11(+0.90%) |
May 11, 2010 | 12.34 | 12.44 | 12.24 | 12.31 | 18,985 | -0.30(-2.41%) |
May 10, 2010 | 12.56 | 12.75 | 12.42 | 12.61 | 57,983 | +0.85(+7.25%) |
May 07, 2010 | 11.85 | 12.34 | 11.47 | 11.76 | 183,529 | -0.30(-2.49%) |
May 06, 2010 | 12.51 | 12.61 | 11.70 | 12.06 | 56,012 | -0.51(-4.02%) |
May 05, 2010 | 12.66 | 12.91 | 12.55 | 12.56 | 27,633 | -0.53(-4.06%) |
May 04, 2010 | 13.48 | 13.48 | 13.03 | 13.10 | 63,229 | -0.68(-4.91%) |