Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.73 | 12.68 | 11.48 | 12.55 | 303,456 | +0.65(+5.42%) |
Jul 29, 2010 | 11.65 | 11.93 | 11.27 | 11.91 | 153,204 | +0.31(+2.63%) |
Jul 28, 2010 | 10.92 | 11.86 | 10.92 | 11.60 | 346,481 | +0.70(+6.42%) |
Jul 27, 2010 | 11.22 | 11.22 | 10.89 | 10.90 | 47,750 | -0.31(-2.79%) |
Jul 26, 2010 | 10.98 | 11.22 | 10.71 | 11.22 | 82,923 | +0.41(+3.76%) |
Jul 23, 2010 | 10.38 | 10.88 | 10.18 | 10.81 | 72,160 | +0.36(+3.44%) |
Jul 22, 2010 | 10.36 | 10.45 | 10.18 | 10.45 | 42,081 | +0.29(+2.82%) |
Jul 21, 2010 | 10.31 | 10.43 | 10.15 | 10.16 | 32,488 | -0.05(-0.53%) |
Jul 20, 2010 | 10.01 | 10.29 | 10.01 | 10.22 | 32,951 | +0.22(+2.17%) |
Jul 19, 2010 | 10.11 | 10.63 | 9.902 | 10.00 | 39,118 | -0.00(-0.04%) |
Jul 16, 2010 | 10.30 | 10.41 | 9.990 | 10.01 | 85,038 | -0.39(-3.72%) |
Jul 15, 2010 | 10.35 | 10.61 | 10.19 | 10.39 | 94,868 | +0.09(+0.83%) |
Jul 14, 2010 | 10.22 | 10.62 | 10.13 | 10.31 | 74,986 | +0.08(+0.79%) |
Jul 13, 2010 | 9.963 | 10.23 | 9.944 | 10.23 | 90,625 | +0.44(+4.46%) |
Jul 12, 2010 | 10.01 | 10.22 | 9.789 | 9.789 | 35,195 | -0.25(-2.47%) |
Jul 09, 2010 | 9.739 | 10.04 | 9.739 | 10.04 | 28,145 | +0.25(+2.57%) |
Jul 08, 2010 | 9.766 | 9.824 | 9.580 | 9.785 | 69,158 | +0.07(+0.68%) |
Jul 07, 2010 | 9.499 | 9.762 | 9.499 | 9.720 | 62,454 | +0.24(+2.53%) |
Jul 06, 2010 | 9.849 | 10.06 | 9.480 | 9.480 | 94,961 | -0.26(-2.66%) |
Jul 02, 2010 | 9.658 | 10.06 | 9.631 | 9.739 | 58,353 | +0.16(+1.66%) |
Jul 01, 2010 | 9.364 | 9.654 | 9.364 | 9.580 | 71,811 | +0.27(+2.87%) |
Jun 30, 2010 | 9.553 | 9.658 | 9.298 | 9.314 | 53,576 | -0.20(-2.11%) |
Jun 29, 2010 | 9.712 | 9.743 | 9.484 | 9.515 | 73,292 | -0.31(-3.11%) |
Jun 25, 2010 | 9.561 | 9.913 | 9.476 | 9.820 | 451,039 | +0.27(+2.79%) |
Jun 24, 2010 | 9.577 | 9.778 | 9.464 | 9.553 | 55,132 | -0.08(-0.84%) |
Jun 23, 2010 | 9.855 | 9.867 | 9.588 | 9.635 | 64,010 | -0.22(-2.24%) |
Jun 22, 2010 | 10.04 | 10.35 | 9.855 | 9.855 | 69,476 | -0.11(-1.09%) |
Jun 21, 2010 | 10.69 | 10.74 | 9.905 | 9.963 | 115,280 | -0.66(-6.23%) |
Jun 18, 2010 | 10.89 | 10.89 | 10.37 | 10.62 | 153,475 | -0.21(-1.89%) |
Jun 17, 2010 | 10.63 | 10.87 | 10.55 | 10.83 | 151,940 | +0.35(+3.36%) |
Jun 16, 2010 | 10.23 | 10.53 | 10.02 | 10.48 | 105,275 | +0.21(+2.00%) |
Jun 15, 2010 | 9.743 | 10.30 | 9.669 | 10.27 | 112,718 | +0.53(+5.40%) |
Jun 14, 2010 | 9.975 | 10.11 | 9.677 | 9.747 | 50,587 | -0.13(-1.33%) |
Jun 11, 2010 | 9.669 | 10.02 | 9.658 | 9.878 | 37,044 | +0.15(+1.59%) |
Jun 10, 2010 | 9.399 | 9.778 | 9.379 | 9.724 | 92,244 | +0.40(+4.32%) |
Jun 09, 2010 | 9.383 | 9.484 | 9.244 | 9.321 | 286,156 | +0.00(+0.00%) |
Jun 08, 2010 | 9.341 | 9.410 | 9.176 | 9.321 | 164,668 | +0.05(+0.54%) |
Jun 07, 2010 | 9.391 | 9.480 | 9.271 | 9.271 | 95,636 | -0.01(-0.13%) |
Jun 04, 2010 | 10.06 | 10.11 | 9.174 | 9.283 | 186,474 | -0.87(-8.54%) |
Jun 03, 2010 | 9.979 | 10.33 | 9.979 | 10.15 | 57,560 | +0.17(+1.67%) |
Jun 02, 2010 | 9.921 | 10.13 | 9.797 | 9.983 | 84,250 | +0.15(+1.49%) |
Jun 01, 2010 | 10.36 | 10.54 | 9.677 | 9.836 | 72,398 | -0.57(-5.46%) |
May 28, 2010 | 10.62 | 10.82 | 10.16 | 10.40 | 73,060 | -0.21(-2.00%) |
May 27, 2010 | 10.64 | 10.64 | 10.41 | 10.62 | 54,416 | +0.10(+0.99%) |
May 26, 2010 | 10.27 | 10.64 | 10.09 | 10.51 | 134,051 | +0.27(+2.64%) |
May 25, 2010 | 10.36 | 10.59 | 9.952 | 10.24 | 94,242 | -0.26(-2.50%) |
May 24, 2010 | 10.53 | 11.12 | 10.39 | 10.50 | 112,987 | +0.02(+0.22%) |
May 21, 2010 | 10.25 | 10.58 | 10.20 | 10.48 | 78,590 | +0.20(+1.92%) |
May 20, 2010 | 10.27 | 10.64 | 10.25 | 10.28 | 63,923 | -0.32(-3.06%) |
May 19, 2010 | 10.86 | 10.86 | 10.54 | 10.61 | 56,937 | -0.25(-2.28%) |
May 18, 2010 | 11.09 | 11.12 | 10.85 | 10.86 | 27,323 | -0.09(-0.85%) |
May 17, 2010 | 10.86 | 11.02 | 10.78 | 10.95 | 28,786 | +0.13(+1.22%) |
May 14, 2010 | 11.20 | 11.20 | 10.74 | 10.82 | 30,006 | -0.39(-3.48%) |
May 13, 2010 | 11.36 | 11.37 | 11.10 | 11.21 | 34,888 | -0.16(-1.40%) |
May 12, 2010 | 11.10 | 11.41 | 10.98 | 11.37 | 92,859 | +0.32(+2.94%) |
May 11, 2010 | 10.92 | 11.05 | 10.55 | 11.04 | 44,997 | +0.18(+1.64%) |
May 10, 2010 | 10.57 | 10.90 | 10.43 | 10.86 | 84,374 | +0.62(+6.08%) |
May 07, 2010 | 10.44 | 10.83 | 10.22 | 10.24 | 137,446 | -0.26(-2.47%) |
May 06, 2010 | 10.55 | 10.71 | 10.15 | 10.50 | 101,823 | -0.07(-0.69%) |
May 05, 2010 | 10.49 | 10.66 | 10.44 | 10.57 | 41,507 | +0.05(+0.47%) |
May 04, 2010 | 10.37 | 10.52 | 10.11 | 10.52 | 76,871 | -0.14(-1.27%) |