Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.17 | 11.25 | 10.96 | 11.17 | 4,347,114 | -0.06(-0.51%) |
Jul 29, 2010 | 11.20 | 11.42 | 11.00 | 11.23 | 4,834,142 | +0.10(+0.93%) |
Jul 28, 2010 | 11.12 | 11.26 | 11.01 | 11.12 | 10,852 | +0.00(+0.00%) |
Jul 27, 2010 | 11.12 | 11.44 | 11.00 | 11.12 | 8,158 | -0.21(-1.87%) |
Jul 26, 2010 | 11.19 | 11.49 | 11.07 | 11.33 | 6,280,991 | +0.22(+1.95%) |
Jul 23, 2010 | 10.97 | 11.36 | 10.84 | 11.12 | 10,142,561 | +0.11(+0.99%) |
Jul 22, 2010 | 10.63 | 11.14 | 10.63 | 11.01 | 7,633,459 | +0.55(+5.25%) |
Jul 21, 2010 | 10.88 | 10.88 | 10.43 | 10.46 | 6,250,383 | -0.23(-2.14%) |
Jul 20, 2010 | 10.69 | 10.72 | 10.12 | 10.69 | 5,565,933 | +0.26(+2.47%) |
Jul 19, 2010 | 10.38 | 10.49 | 10.20 | 10.43 | 3,805,069 | +0.06(+0.61%) |
Jul 16, 2010 | 10.37 | 10.88 | 10.33 | 10.37 | 7,043,666 | -0.61(-5.52%) |
Jul 15, 2010 | 11.07 | 11.09 | 10.70 | 10.97 | 5,129,043 | -0.03(-0.31%) |
Jul 14, 2010 | 11.03 | 11.15 | 10.87 | 11.01 | 5,614,489 | -0.10(-0.88%) |
Jul 13, 2010 | 10.57 | 11.16 | 10.57 | 11.11 | 12,392,208 | +0.67(+6.47%) |
Jul 12, 2010 | 10.57 | 10.57 | 10.31 | 10.43 | 3,652,114 | -0.18(-1.67%) |
Jul 09, 2010 | 10.61 | 10.64 | 10.14 | 10.61 | 6,282,135 | +0.39(+3.80%) |
Jul 08, 2010 | 10.17 | 10.28 | 10.04 | 10.22 | 6,798,525 | +0.15(+1.53%) |
Jul 07, 2010 | 9.711 | 10.09 | 9.682 | 10.06 | 5,710,292 | +0.39(+4.08%) |
Jul 06, 2010 | 9.739 | 9.906 | 9.545 | 9.671 | 1,649 | +0.17(+1.74%) |
Jul 02, 2010 | 9.505 | 9.951 | 9.356 | 9.505 | 6,310,150 | -0.19(-1.95%) |
Jul 01, 2010 | 9.722 | 9.853 | 9.402 | 9.693 | 7,901,116 | +0.07(+0.77%) |
Jun 30, 2010 | 9.802 | 10.06 | 9.602 | 9.619 | 486 | -0.26(-2.60%) |
Jun 29, 2010 | 10.39 | 10.39 | 9.785 | 9.876 | 7,014,189 | -0.69(-6.49%) |
Jun 25, 2010 | 10.56 | 10.61 | 10.27 | 10.56 | 8,519,495 | +0.33(+3.24%) |
Jun 24, 2010 | 10.61 | 10.67 | 10.20 | 10.23 | 6,737,321 | -0.47(-4.38%) |
Jun 23, 2010 | 10.77 | 10.88 | 10.55 | 10.70 | 5,311,956 | -0.07(-0.69%) |
Jun 22, 2010 | 10.99 | 11.12 | 10.76 | 10.77 | 5,675,709 | -0.26(-2.33%) |
Jun 21, 2010 | 11.17 | 11.34 | 10.96 | 11.03 | 6,406,751 | +0.05(+0.47%) |
Jun 18, 2010 | 10.98 | 11.15 | 10.87 | 10.98 | 10,193,341 | +0.04(+0.37%) |
Jun 17, 2010 | 11.20 | 11.25 | 10.73 | 10.94 | 7,797,711 | -0.19(-1.69%) |
Jun 16, 2010 | 11.09 | 11.25 | 11.03 | 11.13 | 7,826,675 | -0.05(-0.41%) |
Jun 15, 2010 | 11.00 | 11.18 | 10.84 | 11.17 | 7,498,139 | +0.36(+3.33%) |
Jun 14, 2010 | 10.87 | 11.04 | 10.69 | 10.81 | 13,789,666 | +0.01(+0.11%) |
Jun 11, 2010 | 10.43 | 10.83 | 10.37 | 10.80 | 9,638,131 | +0.25(+2.33%) |
Jun 10, 2010 | 10.23 | 10.56 | 10.19 | 10.56 | 11,081,472 | +0.47(+4.65%) |
Jun 09, 2010 | 10.35 | 10.36 | 10.01 | 10.09 | 22,999,220 | -0.11(-1.12%) |
Jun 08, 2010 | 9.831 | 10.23 | 9.785 | 10.20 | 15,660,124 | +0.41(+4.20%) |
Jun 07, 2010 | 10.28 | 10.34 | 9.711 | 9.791 | 14,087,610 | -0.41(-3.98%) |
Jun 04, 2010 | 10.20 | 10.53 | 10.16 | 10.20 | 12,458,824 | -0.43(-4.03%) |
Jun 03, 2010 | 10.93 | 10.93 | 10.50 | 10.63 | 9,519,713 | -0.15(-1.38%) |
Jun 02, 2010 | 10.46 | 10.78 | 10.27 | 10.77 | 100,957 | +0.41(+3.91%) |
Jun 01, 2010 | 10.51 | 10.73 | 10.35 | 10.37 | 8,118,337 | -0.24(-2.26%) |
May 28, 2010 | 10.61 | 10.87 | 10.49 | 10.61 | 9,441,592 | -0.26(-2.42%) |
May 27, 2010 | 10.68 | 10.89 | 10.43 | 10.87 | 13,435,035 | +0.35(+3.31%) |
May 26, 2010 | 10.78 | 10.86 | 10.48 | 10.52 | 10,473,571 | -0.11(-1.02%) |
May 25, 2010 | 10.28 | 10.65 | 10.11 | 10.63 | 9,431,410 | +0.07(+0.65%) |
May 24, 2010 | 10.98 | 11.14 | 10.55 | 10.56 | 8,718,193 | -0.39(-3.60%) |
May 21, 2010 | 10.44 | 11.03 | 10.27 | 10.96 | 8,907,838 | +0.34(+3.18%) |
May 20, 2010 | 10.61 | 10.85 | 10.51 | 10.62 | 19,552 | -0.72(-6.35%) |
May 19, 2010 | 11.23 | 11.54 | 11.01 | 11.34 | 8,547,917 | +0.06(+0.50%) |
May 18, 2010 | 11.79 | 11.93 | 11.18 | 11.28 | 175 | -0.37(-3.17%) |
May 17, 2010 | 11.85 | 11.89 | 11.31 | 11.65 | 11,935,312 | -0.18(-1.54%) |
May 14, 2010 | 11.83 | 12.27 | 11.67 | 11.83 | 9,681,976 | -0.57(-4.58%) |
May 13, 2010 | 12.39 | 12.52 | 12.33 | 12.40 | 8,079,770 | -0.01(-0.09%) |
May 12, 2010 | 12.19 | 12.48 | 12.03 | 12.41 | 7,539,375 | +0.37(+3.07%) |
May 11, 2010 | 12.23 | 12.27 | 11.98 | 12.04 | 6,487,479 | -0.19(-1.53%) |
May 10, 2010 | 12.06 | 12.25 | 11.97 | 12.23 | 7,829,707 | +0.80(+7.01%) |
May 07, 2010 | 11.87 | 11.95 | 11.28 | 11.43 | 13,156,322 | -0.66(-5.50%) |
May 06, 2010 | 12.22 | 12.51 | 10.51 | 12.10 | 18,084,042 | -0.40(-3.21%) |
May 05, 2010 | 12.53 | 12.73 | 12.23 | 12.50 | 11,986,336 | -0.30(-2.33%) |
May 04, 2010 | 12.94 | 13.08 | 12.70 | 12.79 | 8,176,333 | -0.51(-3.80%) |