Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.98 | 13.00 | 12.38 | 12.98 | 336,549 | +0.31(+2.44%) |
Jul 29, 2010 | 12.96 | 13.09 | 12.57 | 12.68 | 232 | -0.21(-1.63%) |
Jul 28, 2010 | 12.83 | 12.93 | 12.70 | 12.88 | 452,218 | -0.03(-0.23%) |
Jul 27, 2010 | 12.68 | 12.95 | 12.68 | 12.91 | 1,012 | +0.24(+1.89%) |
Jul 26, 2010 | 12.32 | 12.72 | 12.20 | 12.68 | 637,897 | +0.36(+2.92%) |
Jul 23, 2010 | 12.14 | 12.45 | 12.00 | 12.32 | 339,120 | +0.11(+0.90%) |
Jul 22, 2010 | 11.97 | 12.21 | 11.93 | 12.21 | 1,680 | +0.42(+3.55%) |
Jul 21, 2010 | 11.70 | 11.96 | 11.57 | 11.79 | 553,997 | +0.16(+1.37%) |
Jul 20, 2010 | 10.99 | 11.66 | 10.97 | 11.63 | 845 | +0.38(+3.37%) |
Jul 19, 2010 | 11.17 | 11.50 | 10.90 | 11.25 | 485,083 | +0.14(+1.26%) |
Jul 16, 2010 | 11.11 | 11.87 | 10.99 | 11.11 | 559,774 | -0.73(-6.15%) |
Jul 15, 2010 | 11.47 | 11.95 | 11.39 | 11.84 | 557,786 | +0.32(+2.77%) |
Jul 14, 2010 | 11.26 | 11.62 | 11.24 | 11.52 | 6,550 | +0.16(+1.40%) |
Jul 13, 2010 | 11.27 | 11.36 | 11.06 | 11.36 | 697 | +0.13(+1.20%) |
Jul 12, 2010 | 11.19 | 11.32 | 10.86 | 11.22 | 131,349 | -0.03(-0.22%) |
Jul 09, 2010 | 11.25 | 11.25 | 10.67 | 11.25 | 192,022 | +0.46(+4.25%) |
Jul 08, 2010 | 10.89 | 11.22 | 10.63 | 10.79 | 2,085 | +0.07(+0.65%) |
Jul 07, 2010 | 9.983 | 10.78 | 9.983 | 10.72 | 2,954 | +0.66(+6.54%) |
Jul 06, 2010 | 10.50 | 10.71 | 9.973 | 10.06 | 1,964 | -0.22(-2.13%) |
Jul 02, 2010 | 10.28 | 10.50 | 10.13 | 10.28 | 200,097 | -0.07(-0.67%) |
Jul 01, 2010 | 10.30 | 10.49 | 9.853 | 10.35 | 456,351 | +0.00(+0.00%) |
Jun 30, 2010 | 10.70 | 11.12 | 10.33 | 10.35 | 663 | -0.35(-3.26%) |
Jun 29, 2010 | 11.12 | 11.25 | 10.69 | 10.70 | 7,334 | -0.50(-4.45%) |
Jun 25, 2010 | 11.20 | 11.39 | 10.83 | 11.20 | 259,990 | +0.07(+0.63%) |
Jun 24, 2010 | 11.47 | 11.47 | 10.97 | 11.13 | 585,322 | -0.34(-2.96%) |
Jun 23, 2010 | 11.29 | 11.49 | 11.17 | 11.47 | 120,218 | +0.13(+1.14%) |
Jun 22, 2010 | 11.90 | 11.90 | 11.23 | 11.34 | 684 | -0.49(-4.13%) |
Jun 21, 2010 | 12.06 | 12.46 | 11.77 | 11.83 | 416,447 | -0.02(-0.17%) |
Jun 18, 2010 | 11.85 | 12.13 | 11.81 | 11.85 | 310,521 | -0.23(-1.90%) |
Jun 17, 2010 | 12.68 | 12.70 | 11.97 | 12.08 | 396,363 | -0.32(-2.57%) |
Jun 16, 2010 | 12.48 | 12.66 | 12.24 | 12.40 | 154,926 | -0.27(-2.13%) |
Jun 15, 2010 | 12.30 | 12.69 | 12.12 | 12.67 | 612 | +0.57(+4.70%) |
Jun 14, 2010 | 11.97 | 12.42 | 11.95 | 12.10 | 299,018 | +0.21(+1.76%) |
Jun 11, 2010 | 11.52 | 11.93 | 11.36 | 11.89 | 358,537 | +0.27(+2.32%) |
Jun 10, 2010 | 11.62 | 11.71 | 11.32 | 11.62 | 3,469 | +0.30(+2.64%) |
Jun 09, 2010 | 11.04 | 11.77 | 11.02 | 11.32 | 861,688 | +0.31(+2.81%) |
Jun 08, 2010 | 11.40 | 11.52 | 10.76 | 11.01 | 2,122 | -0.39(-3.41%) |
Jun 07, 2010 | 11.58 | 11.84 | 11.39 | 11.40 | 656,179 | -0.26(-2.22%) |
Jun 04, 2010 | 11.66 | 11.95 | 11.53 | 11.66 | 449,530 | -0.59(-4.80%) |
Jun 03, 2010 | 12.09 | 12.42 | 12.02 | 12.25 | 632,810 | +0.28(+2.33%) |
Jun 02, 2010 | 11.47 | 12.02 | 11.36 | 11.97 | 7,124 | +0.60(+5.26%) |
Jun 01, 2010 | 11.83 | 12.01 | 11.34 | 11.37 | 313,068 | -0.59(-4.92%) |
May 28, 2010 | 11.96 | 12.06 | 11.59 | 11.96 | 409,204 | +0.19(+1.61%) |
May 27, 2010 | 11.65 | 11.96 | 11.62 | 11.77 | 408,439 | +0.51(+4.52%) |
May 26, 2010 | 10.73 | 11.75 | 10.69 | 11.26 | 1,106,858 | +0.80(+7.63%) |
May 25, 2010 | 10.53 | 10.59 | 9.993 | 10.46 | 3,161 | -0.48(-4.38%) |
May 24, 2010 | 10.87 | 11.36 | 10.75 | 10.94 | 779,209 | -0.02(-0.18%) |
May 21, 2010 | 10.50 | 11.09 | 10.39 | 10.96 | 896,802 | +0.06(+0.55%) |
May 20, 2010 | 10.97 | 11.15 | 10.78 | 10.90 | 1,402,248 | -0.95(-8.00%) |
May 19, 2010 | 12.21 | 12.21 | 11.50 | 11.85 | 584,518 | -0.37(-3.02%) |
May 18, 2010 | 12.55 | 12.80 | 12.11 | 12.22 | 2,983 | -0.31(-2.47%) |
May 17, 2010 | 12.82 | 12.96 | 12.27 | 12.53 | 554,095 | -0.37(-2.86%) |
May 14, 2010 | 12.89 | 13.54 | 12.77 | 12.89 | 472,041 | -0.60(-4.43%) |
May 13, 2010 | 13.21 | 13.67 | 13.08 | 13.49 | 627,861 | +0.33(+2.50%) |
May 12, 2010 | 12.92 | 13.18 | 12.87 | 13.16 | 706,658 | +0.25(+1.93%) |
May 11, 2010 | 13.23 | 13.23 | 12.85 | 12.91 | 13,487 | -0.12(-0.92%) |
May 10, 2010 | 12.65 | 13.09 | 12.63 | 13.03 | 1,445,760 | +1.16(+9.74%) |
May 07, 2010 | 12.12 | 12.27 | 11.18 | 11.88 | 1,614,415 | -0.63(-5.02%) |
May 06, 2010 | 13.37 | 13.50 | 10.87 | 12.51 | 2,826,677 | -0.84(-6.28%) |
May 05, 2010 | 13.37 | 13.78 | 13.31 | 13.34 | 820,592 | -0.31(-2.26%) |
May 04, 2010 | 14.09 | 14.16 | 13.58 | 13.65 | 1,129,076 | -0.70(-4.86%) |