Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.75 | 10.97 | 10.47 | 10.75 | 170,514 | +0.07(+0.62%) |
Jul 29, 2010 | 10.54 | 10.81 | 10.42 | 10.68 | 123,336 | +0.17(+1.61%) |
Jul 28, 2010 | 10.51 | 10.85 | 10.45 | 10.51 | 1,441 | -0.30(-2.78%) |
Jul 27, 2010 | 10.88 | 10.90 | 10.65 | 10.81 | 152,291 | +0.07(+0.61%) |
Jul 26, 2010 | 10.56 | 10.83 | 10.56 | 10.75 | 141,289 | +0.19(+1.78%) |
Jul 23, 2010 | 10.39 | 10.61 | 10.28 | 10.56 | 233,548 | +0.15(+1.44%) |
Jul 22, 2010 | 9.838 | 10.49 | 9.810 | 10.41 | 230,242 | +0.76(+7.89%) |
Jul 21, 2010 | 9.904 | 9.932 | 9.556 | 9.650 | 174,018 | -0.21(-2.10%) |
Jul 20, 2010 | 9.593 | 9.904 | 9.471 | 9.857 | 223,396 | +0.10(+1.06%) |
Jul 19, 2010 | 9.678 | 9.847 | 9.246 | 9.753 | 226,537 | +0.12(+1.27%) |
Jul 16, 2010 | 9.631 | 10.09 | 9.603 | 9.631 | 284,428 | -0.55(-5.44%) |
Jul 15, 2010 | 10.43 | 10.43 | 10.03 | 10.19 | 91,711 | -0.15(-1.46%) |
Jul 14, 2010 | 10.28 | 10.40 | 10.19 | 10.34 | 212,526 | -0.01(-0.09%) |
Jul 13, 2010 | 10.35 | 10.48 | 10.16 | 10.35 | 3,522 | +0.31(+3.09%) |
Jul 12, 2010 | 10.05 | 10.21 | 9.922 | 10.04 | 137,368 | -0.08(-0.84%) |
Jul 09, 2010 | 10.12 | 10.30 | 9.838 | 10.12 | 136,351 | +0.21(+2.08%) |
Jul 08, 2010 | 9.885 | 9.979 | 9.716 | 9.913 | 230,235 | +0.11(+1.15%) |
Jul 07, 2010 | 9.781 | 9.951 | 9.349 | 9.800 | 358,305 | +0.04(+0.38%) |
Jul 06, 2010 | 9.763 | 10.69 | 9.716 | 9.763 | 1,800 | -0.37(-3.62%) |
Jul 02, 2010 | 10.13 | 10.53 | 10.12 | 10.13 | 207,957 | -0.29(-2.80%) |
Jul 01, 2010 | 10.43 | 10.50 | 9.753 | 10.42 | 265,567 | -0.05(-0.45%) |
Jun 30, 2010 | 10.47 | 10.61 | 10.34 | 10.47 | 2,825 | -0.04(-0.36%) |
Jun 29, 2010 | 10.58 | 10.66 | 10.34 | 10.50 | 320,763 | -0.65(-5.81%) |
Jun 25, 2010 | 11.15 | 11.39 | 10.28 | 11.15 | 1,028,248 | +0.53(+4.95%) |
Jun 24, 2010 | 10.63 | 10.89 | 10.59 | 10.63 | 183 | -0.31(-2.84%) |
Jun 23, 2010 | 10.81 | 11.08 | 10.51 | 10.94 | 215,274 | +0.08(+0.69%) |
Jun 22, 2010 | 10.86 | 11.36 | 10.85 | 10.86 | 897 | -0.26(-2.36%) |
Jun 21, 2010 | 11.56 | 11.64 | 11.02 | 11.12 | 188,150 | -0.33(-2.87%) |
Jun 18, 2010 | 11.45 | 11.52 | 11.06 | 11.45 | 353,546 | +0.40(+3.66%) |
Jun 17, 2010 | 11.21 | 11.22 | 10.87 | 11.05 | 223,879 | -0.06(-0.51%) |
Jun 16, 2010 | 11.16 | 11.41 | 11.06 | 11.11 | 267,378 | -0.08(-0.76%) |
Jun 15, 2010 | 11.19 | 11.23 | 10.89 | 11.19 | 1,559 | +0.42(+3.93%) |
Jun 14, 2010 | 10.73 | 11.09 | 10.52 | 10.77 | 286,315 | +0.20(+1.87%) |
Jun 11, 2010 | 9.678 | 10.70 | 9.678 | 10.57 | 252,783 | +0.73(+7.45%) |
Jun 10, 2010 | 9.838 | 9.866 | 9.415 | 9.838 | 1,448 | +0.44(+4.70%) |
Jun 09, 2010 | 9.509 | 9.725 | 9.293 | 9.396 | 204,158 | -0.04(-0.40%) |
Jun 08, 2010 | 9.528 | 9.593 | 9.255 | 9.434 | 167,356 | -0.08(-0.79%) |
Jun 07, 2010 | 9.763 | 9.838 | 9.434 | 9.509 | 260,052 | -0.30(-3.07%) |
Jun 04, 2010 | 9.810 | 10.13 | 9.774 | 9.810 | 316,651 | -0.51(-4.92%) |
Jun 03, 2010 | 10.32 | 10.36 | 9.951 | 10.32 | 210,552 | +0.22(+2.14%) |
Jun 02, 2010 | 10.10 | 10.25 | 9.819 | 10.10 | 288,001 | +0.12(+1.22%) |
Jun 01, 2010 | 9.979 | 10.45 | 9.969 | 9.979 | 1,264 | -0.40(-3.89%) |
May 28, 2010 | 10.38 | 10.71 | 10.27 | 10.38 | 244,590 | -0.29(-2.73%) |
May 27, 2010 | 10.65 | 10.81 | 10.31 | 10.67 | 339,702 | +0.36(+3.46%) |
May 26, 2010 | 10.32 | 10.74 | 10.07 | 10.32 | 1,268 | +0.19(+1.86%) |
May 25, 2010 | 9.678 | 10.21 | 9.218 | 10.13 | 393,354 | +0.16(+1.60%) |
May 24, 2010 | 9.979 | 10.27 | 9.781 | 9.969 | 362,552 | -0.06(-0.56%) |
May 21, 2010 | 9.556 | 10.14 | 9.161 | 10.03 | 508,488 | +0.30(+3.09%) |
May 20, 2010 | 9.490 | 9.875 | 9.434 | 9.725 | 543,098 | -0.31(-3.09%) |
May 19, 2010 | 10.26 | 10.47 | 9.932 | 10.04 | 473,670 | -0.26(-2.55%) |
May 18, 2010 | 10.54 | 10.76 | 10.24 | 10.30 | 851 | -0.05(-0.45%) |
May 17, 2010 | 10.25 | 10.51 | 9.969 | 10.35 | 442,452 | +0.11(+1.10%) |
May 14, 2010 | 10.23 | 10.67 | 10.15 | 10.23 | 436,763 | -0.51(-4.72%) |
May 13, 2010 | 10.81 | 11.05 | 10.59 | 10.74 | 252,621 | +0.04(+0.35%) |
May 12, 2010 | 10.17 | 10.76 | 10.05 | 10.70 | 567,642 | +0.55(+5.46%) |
May 11, 2010 | 10.25 | 10.34 | 10.13 | 10.15 | 582,651 | +0.23(+2.27%) |
May 10, 2010 | 10.27 | 10.28 | 9.913 | 9.922 | 660,699 | +0.00(+0.00%) |
May 07, 2010 | 9.913 | 10.39 | 9.772 | 9.922 | 578,731 | -0.10(-1.03%) |
May 06, 2010 | 11.30 | 11.32 | 9.584 | 10.03 | 1,127,053 | -1.44(-12.54%) |
May 05, 2010 | 11.34 | 11.71 | 11.25 | 11.46 | 361,135 | -0.07(-0.57%) |
May 04, 2010 | 12.00 | 12.05 | 11.45 | 11.53 | 253,443 | -0.70(-5.69%) |
May 03, 2010 | 12.24 | 12.49 | 12.03 | 12.22 | 234,602 | +0.10(+0.85%) |
Apr 30, 2010 | 12.61 | 12.82 | 12.12 | 12.12 | 394,920 | -0.46(-3.66%) |
Apr 29, 2010 | 11.97 | 13.15 | 11.81 | 12.58 | 587,842 | +0.74(+6.27%) |
Apr 28, 2010 | 12.12 | 12.25 | 11.72 | 11.84 | 189,775 | -0.16(-1.33%) |
Apr 27, 2010 | 12.66 | 12.66 | 11.92 | 12.00 | 224,852 | -0.57(-4.56%) |
Apr 26, 2010 | 12.68 | 12.68 | 12.37 | 12.57 | 202,363 | -0.02(-0.15%) |
Apr 23, 2010 | 12.64 | 12.64 | 12.40 | 12.59 | 170,360 | +0.00(+0.00%) |
Apr 22, 2010 | 11.94 | 12.67 | 11.78 | 12.59 | 217,356 | +0.56(+4.69%) |
Apr 21, 2010 | 11.76 | 12.03 | 11.65 | 12.03 | 242,187 | +0.32(+2.73%) |
Apr 20, 2010 | 11.70 | 11.85 | 11.48 | 11.71 | 175,492 | +0.02(+0.16%) |
Apr 19, 2010 | 11.92 | 11.96 | 11.30 | 11.69 | 254,551 | -0.33(-2.74%) |
Apr 16, 2010 | 12.17 | 12.31 | 11.81 | 12.02 | 300,721 | -0.16(-1.31%) |
Apr 15, 2010 | 11.72 | 12.23 | 11.72 | 12.18 | 281,317 | +0.43(+3.68%) |
Apr 14, 2010 | 11.39 | 11.84 | 11.39 | 11.75 | 211,433 | +0.36(+3.14%) |
Apr 13, 2010 | 11.32 | 11.41 | 11.28 | 11.39 | 140,885 | +0.09(+0.83%) |
Apr 12, 2010 | 11.35 | 11.36 | 11.25 | 11.29 | 155,474 | +0.01(+0.08%) |
Apr 09, 2010 | 11.12 | 11.32 | 11.12 | 11.28 | 173,640 | +0.20(+1.78%) |
Apr 08, 2010 | 11.35 | 11.37 | 11.05 | 11.09 | 251,267 | -0.25(-2.24%) |
Apr 07, 2010 | 11.82 | 11.84 | 11.28 | 11.34 | 316,854 | -0.45(-3.83%) |
Apr 06, 2010 | 11.80 | 11.95 | 11.65 | 11.79 | 212,284 | +0.10(+0.88%) |
Apr 05, 2010 | 11.50 | 11.80 | 11.48 | 11.69 | 439,598 | +0.33(+2.90%) |
Apr 01, 2010 | 11.28 | 11.36 | 11.36 | 11.36 | 316,725 | +0.21(+1.85%) |
Mar 31, 2010 | 11.23 | 11.46 | 11.07 | 11.15 | 303,569 | -0.08(-0.67%) |
Mar 30, 2010 | 11.28 | 11.51 | 11.18 | 11.23 | 211,510 | -0.05(-0.42%) |
Mar 29, 2010 | 11.25 | 11.49 | 11.25 | 11.28 | 215,966 | +0.00(+0.00%) |
Mar 26, 2010 | 11.54 | 11.56 | 11.22 | 11.28 | 166,958 | -0.09(-0.83%) |
Mar 25, 2010 | 11.60 | 11.74 | 11.34 | 11.37 | 205,268 | -0.23(-2.02%) |
Mar 24, 2010 | 11.46 | 11.62 | 11.40 | 11.60 | 261,026 | +0.14(+1.23%) |
Mar 23, 2010 | 11.49 | 11.50 | 11.35 | 11.46 | 192,722 | +0.00(+0.00%) |
Mar 22, 2010 | 11.00 | 11.52 | 10.99 | 11.46 | 155,835 | +0.38(+3.39%) |
Mar 19, 2010 | 11.53 | 11.59 | 11.00 | 11.09 | 340,108 | -0.43(-3.75%) |
Mar 18, 2010 | 11.61 | 11.75 | 11.42 | 11.52 | 210,741 | -0.03(-0.24%) |
Mar 17, 2010 | 11.35 | 11.73 | 11.34 | 11.55 | 383,483 | +0.29(+2.59%) |
Mar 16, 2010 | 10.65 | 11.42 | 10.65 | 11.26 | 366,965 | +0.69(+6.49%) |
Mar 15, 2010 | 10.60 | 10.65 | 10.55 | 10.57 | 331,501 | -0.24(-2.26%) |
Mar 12, 2010 | 10.94 | 11.04 | 10.72 | 10.81 | 264,757 | -0.01(-0.09%) |
Mar 11, 2010 | 10.41 | 10.84 | 10.37 | 10.82 | 381,635 | +0.33(+3.13%) |
Mar 10, 2010 | 10.36 | 10.69 | 10.30 | 10.50 | 289,903 | +0.09(+0.90%) |
Mar 09, 2010 | 10.73 | 10.77 | 10.35 | 10.40 | 392,881 | -0.40(-3.74%) |
Mar 08, 2010 | 9.904 | 10.82 | 9.904 | 10.81 | 530,633 | +0.93(+9.42%) |
Mar 05, 2010 | 9.575 | 10.04 | 9.575 | 9.875 | 358,408 | +0.38(+3.96%) |
Mar 04, 2010 | 9.443 | 9.546 | 9.340 | 9.499 | 331,843 | +0.10(+1.10%) |
Mar 03, 2010 | 8.908 | 9.453 | 8.616 | 9.396 | 480,604 | +0.54(+6.14%) |
Mar 02, 2010 | 8.785 | 9.265 | 8.748 | 8.852 | 324,468 | +0.11(+1.30%) |
Mar 01, 2010 | 8.588 | 8.757 | 8.579 | 8.738 | 180,304 | +0.13(+1.53%) |
Feb 26, 2010 | 8.597 | 8.635 | 8.475 | 8.607 | 331,629 | +0.01(+0.11%) |
Feb 25, 2010 | 8.569 | 8.635 | 8.386 | 8.597 | 151,430 | -0.08(-0.97%) |
Feb 24, 2010 | 8.607 | 8.783 | 8.541 | 8.682 | 136,608 | +0.07(+0.76%) |
Feb 23, 2010 | 8.550 | 8.682 | 8.494 | 8.616 | 293,953 | +0.12(+1.44%) |
Feb 22, 2010 | 8.475 | 8.513 | 8.222 | 8.494 | 145,235 | +0.07(+0.78%) |
Feb 19, 2010 | 8.588 | 8.616 | 8.410 | 8.428 | 248,346 | -0.15(-1.75%) |
Feb 18, 2010 | 8.419 | 8.579 | 8.250 | 8.579 | 216,048 | +0.20(+2.35%) |
Feb 17, 2010 | 8.269 | 8.532 | 8.231 | 8.381 | 295,564 | +0.18(+2.18%) |
Feb 16, 2010 | 8.006 | 8.240 | 7.963 | 8.203 | 299,470 | +0.31(+3.93%) |
Feb 12, 2010 | 7.667 | 7.893 | 7.893 | 7.893 | 786,279 | +0.23(+2.94%) |
Feb 11, 2010 | 7.714 | 7.742 | 7.564 | 7.667 | 374,450 | -0.05(-0.61%) |
Feb 10, 2010 | 7.545 | 7.742 | 7.484 | 7.714 | 180,583 | +0.11(+1.48%) |
Feb 09, 2010 | 7.648 | 7.686 | 7.470 | 7.601 | 223,669 | +0.01(+0.12%) |
Feb 08, 2010 | 7.648 | 7.677 | 7.545 | 7.592 | 267,682 | -0.06(-0.74%) |
Feb 05, 2010 | 7.611 | 7.658 | 7.368 | 7.648 | 249,187 | +0.03(+0.37%) |
Feb 04, 2010 | 8.128 | 8.139 | 7.592 | 7.620 | 421,380 | -0.60(-7.31%) |
Feb 03, 2010 | 8.372 | 8.390 | 8.146 | 8.222 | 425,948 | -0.20(-2.34%) |
Feb 02, 2010 | 8.353 | 8.560 | 8.222 | 8.419 | 349,815 | +0.12(+1.47%) |
Feb 01, 2010 | 8.691 | 8.691 | 8.062 | 8.297 | 272,998 | -0.39(-4.44%) |
Jan 29, 2010 | 8.654 | 8.748 | 8.532 | 8.682 | 504,819 | +0.07(+0.76%) |
Jan 28, 2010 | 8.776 | 8.776 | 8.457 | 8.616 | 251,540 | -0.11(-1.29%) |
Jan 27, 2010 | 8.691 | 8.767 | 8.691 | 8.729 | 365,797 | -0.06(-0.64%) |
Jan 26, 2010 | 8.701 | 8.804 | 8.644 | 8.785 | 257,017 | +0.08(+0.97%) |
Jan 25, 2010 | 8.757 | 8.804 | 8.616 | 8.701 | 348,513 | +0.02(+0.22%) |
Jan 22, 2010 | 8.691 | 8.955 | 8.532 | 8.682 | 295,097 | -0.01(-0.11%) |
Jan 21, 2010 | 8.917 | 9.011 | 8.447 | 8.691 | 452,785 | -0.25(-2.84%) |
Jan 20, 2010 | 9.396 | 9.406 | 8.936 | 8.945 | 274,360 | -0.45(-4.80%) |
Jan 19, 2010 | 9.340 | 9.453 | 9.255 | 9.396 | 396,177 | +0.06(+0.60%) |
Jan 15, 2010 | 9.443 | 9.340 | 9.340 | 9.340 | 471,469 | -0.05(-0.50%) |
Jan 14, 2010 | 9.152 | 9.499 | 9.152 | 9.387 | 356,598 | +0.14(+1.52%) |
Jan 13, 2010 | 9.133 | 9.283 | 9.039 | 9.246 | 193,287 | +0.11(+1.23%) |
Jan 12, 2010 | 9.114 | 9.208 | 9.020 | 9.133 | 244,641 | -0.03(-0.31%) |
Jan 11, 2010 | 9.236 | 9.406 | 9.030 | 9.161 | 378,000 | +0.05(+0.52%) |
Jan 08, 2010 | 9.058 | 9.124 | 8.917 | 9.114 | 196,242 | +0.03(+0.31%) |
Jan 07, 2010 | 8.710 | 9.161 | 8.644 | 9.086 | 299,271 | +0.38(+4.31%) |
Jan 06, 2010 | 8.861 | 8.936 | 8.438 | 8.710 | 305,880 | -0.20(-2.22%) |
Jan 05, 2010 | 9.124 | 9.255 | 8.861 | 8.908 | 632,818 | -0.36(-3.85%) |