Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.40 | 11.15 | 10.40 | 10.79 | 137,279 | +0.08(+0.75%) |
Jul 29, 2010 | 10.53 | 10.88 | 10.25 | 10.71 | 146,616 | +0.33(+3.18%) |
Jul 28, 2010 | 10.41 | 10.61 | 10.21 | 10.38 | 142,371 | -0.12(-1.14%) |
Jul 27, 2010 | 11.11 | 11.20 | 10.44 | 10.50 | 171,361 | -0.45(-4.11%) |
Jul 26, 2010 | 10.74 | 11.07 | 10.55 | 10.95 | 210,321 | +0.22(+2.05%) |
Jul 23, 2010 | 10.28 | 10.78 | 10.18 | 10.73 | 178,828 | +0.35(+3.37%) |
Jul 22, 2010 | 10.06 | 10.58 | 9.792 | 10.38 | 285,836 | +0.54(+5.49%) |
Jul 21, 2010 | 10.34 | 10.50 | 9.730 | 9.840 | 187,753 | -0.33(-3.24%) |
Jul 20, 2010 | 9.270 | 10.20 | 9.270 | 10.17 | 151,282 | +0.66(+6.94%) |
Jul 19, 2010 | 9.560 | 9.710 | 9.200 | 9.510 | 160,975 | -0.02(-0.21%) |
Jul 16, 2010 | 10.30 | 10.50 | 9.400 | 9.530 | 324,261 | -0.92(-8.80%) |
Jul 15, 2010 | 10.63 | 10.66 | 10.21 | 10.45 | 92,646 | -0.15(-1.42%) |
Jul 14, 2010 | 10.82 | 10.89 | 10.53 | 10.60 | 186,102 | -0.34(-3.11%) |
Jul 13, 2010 | 10.78 | 11.04 | 10.46 | 10.94 | 147,425 | +0.39(+3.70%) |
Jul 12, 2010 | 11.03 | 11.21 | 10.51 | 10.55 | 68,291 | -0.59(-5.30%) |
Jul 09, 2010 | 10.77 | 11.18 | 10.75 | 11.14 | 60,711 | +0.36(+3.34%) |
Jul 08, 2010 | 10.75 | 10.84 | 10.42 | 10.78 | 102,227 | +0.21(+1.99%) |
Jul 07, 2010 | 9.780 | 10.57 | 9.700 | 10.57 | 217,967 | +0.87(+8.97%) |
Jul 06, 2010 | 10.09 | 10.36 | 9.560 | 9.700 | 164,388 | -0.09(-0.92%) |
Jul 02, 2010 | 10.24 | 10.30 | 9.790 | 9.790 | 178,704 | -0.38(-3.74%) |
Jul 01, 2010 | 10.16 | 10.26 | 9.540 | 10.17 | 213,183 | +0.07(+0.69%) |
Jun 30, 2010 | 10.49 | 10.89 | 10.05 | 10.10 | 245,721 | -0.37(-3.53%) |
Jun 29, 2010 | 10.95 | 11.16 | 10.36 | 10.47 | 256,138 | -1.29(-10.97%) |
Jun 25, 2010 | 11.28 | 11.80 | 11.14 | 11.76 | 784,001 | +0.55(+4.91%) |
Jun 24, 2010 | 11.17 | 11.60 | 11.05 | 11.21 | 188,365 | -0.12(-1.06%) |
Jun 23, 2010 | 11.47 | 11.59 | 11.00 | 11.33 | 173,241 | -0.21(-1.82%) |
Jun 22, 2010 | 12.05 | 12.30 | 11.50 | 11.54 | 277,886 | -0.40(-3.35%) |
Jun 21, 2010 | 12.36 | 12.73 | 11.84 | 11.94 | 122,315 | -0.11(-0.91%) |
Jun 18, 2010 | 12.42 | 12.50 | 12.01 | 12.05 | 155,304 | -0.27(-2.19%) |
Jun 17, 2010 | 12.68 | 12.84 | 12.18 | 12.32 | 55,437 | -0.19(-1.52%) |
Jun 16, 2010 | 12.63 | 12.83 | 12.38 | 12.51 | 100,440 | -0.33(-2.57%) |
Jun 15, 2010 | 12.40 | 13.03 | 12.40 | 12.84 | 491,683 | +1.10(+9.37%) |
Jun 14, 2010 | 11.91 | 12.44 | 11.64 | 11.74 | 99,916 | +0.02(+0.17%) |
Jun 11, 2010 | 11.10 | 11.75 | 11.10 | 11.72 | 149,494 | +0.42(+3.72%) |
Jun 10, 2010 | 10.92 | 11.32 | 10.87 | 11.30 | 133,613 | +0.72(+6.81%) |
Jun 09, 2010 | 10.86 | 10.95 | 10.47 | 10.58 | 143,468 | -0.12(-1.12%) |
Jun 08, 2010 | 10.70 | 11.08 | 10.47 | 10.70 | 274,605 | +0.04(+0.38%) |
Jun 07, 2010 | 11.32 | 11.60 | 10.65 | 10.66 | 169,432 | -0.59(-5.24%) |
Jun 04, 2010 | 11.96 | 12.22 | 11.17 | 11.25 | 177,365 | -1.20(-9.64%) |
Jun 03, 2010 | 12.30 | 12.55 | 12.05 | 12.45 | 129,853 | +0.29(+2.38%) |
Jun 02, 2010 | 11.94 | 12.47 | 11.76 | 12.16 | 534,576 | +0.29(+2.44%) |
Jun 01, 2010 | 12.78 | 12.95 | 11.87 | 11.87 | 216,382 | -1.25(-9.53%) |
May 28, 2010 | 13.63 | 13.51 | 12.73 | 13.12 | 208,115 | -0.51(-3.74%) |
May 27, 2010 | 12.85 | 13.68 | 12.78 | 13.63 | 179,914 | +1.13(+9.04%) |
May 26, 2010 | 12.22 | 12.79 | 12.16 | 12.50 | 274,641 | +0.39(+3.22%) |
May 25, 2010 | 11.66 | 12.18 | 11.27 | 12.11 | 163,631 | -0.12(-0.98%) |
May 24, 2010 | 12.13 | 12.65 | 12.03 | 12.23 | 171,442 | -0.03(-0.24%) |
May 21, 2010 | 11.76 | 12.52 | 11.57 | 12.26 | 199,282 | +0.24(+2.00%) |
May 20, 2010 | 11.93 | 12.82 | 11.88 | 12.02 | 306,207 | -1.33(-9.96%) |
May 19, 2010 | 13.50 | 13.55 | 12.97 | 13.35 | 115,873 | -0.26(-1.91%) |
May 18, 2010 | 14.90 | 15.09 | 13.57 | 13.61 | 177,216 | -0.98(-6.72%) |
May 17, 2010 | 14.13 | 14.62 | 13.52 | 14.59 | 301,223 | +0.61(+4.36%) |
May 14, 2010 | 14.24 | 14.29 | 13.44 | 13.98 | 237,601 | -0.43(-2.98%) |
May 13, 2010 | 14.68 | 14.88 | 14.23 | 14.41 | 209,334 | -0.38(-2.57%) |
May 12, 2010 | 14.43 | 14.85 | 14.30 | 14.79 | 184,427 | +0.48(+3.35%) |
May 11, 2010 | 14.41 | 14.56 | 13.57 | 14.31 | 287,446 | +0.38(+2.73%) |
May 10, 2010 | 13.77 | 14.11 | 13.21 | 13.93 | 235,513 | +1.19(+9.34%) |
May 07, 2010 | 13.73 | 14.20 | 12.58 | 12.74 | 512,542 | -1.03(-7.48%) |
May 06, 2010 | 14.75 | 15.29 | 13.05 | 13.77 | 436,069 | -1.13(-7.58%) |
May 05, 2010 | 15.27 | 15.47 | 14.53 | 14.90 | 343,905 | -0.11(-0.73%) |
May 04, 2010 | 15.20 | 15.34 | 14.87 | 15.01 | 304,940 | -0.39(-2.53%) |