Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.62 | 10.85 | 10.58 | 10.62 | 339,443 | -0.22(-2.03%) |
Jul 29, 2010 | 11.09 | 11.12 | 10.69 | 10.84 | 246,822 | -0.14(-1.28%) |
Jul 28, 2010 | 10.98 | 11.13 | 10.96 | 10.98 | 1,878 | -0.10(-0.90%) |
Jul 27, 2010 | 11.25 | 11.37 | 11.06 | 11.08 | 507,533 | -0.11(-0.98%) |
Jul 26, 2010 | 10.87 | 11.20 | 10.73 | 11.19 | 261,546 | +0.33(+3.04%) |
Jul 23, 2010 | 10.72 | 10.91 | 10.63 | 10.86 | 381,880 | +0.08(+0.74%) |
Jul 22, 2010 | 10.67 | 10.80 | 10.61 | 10.78 | 503,145 | +0.26(+2.47%) |
Jul 21, 2010 | 10.57 | 10.68 | 10.27 | 10.52 | 804,208 | +0.04(+0.38%) |
Jul 20, 2010 | 10.00 | 10.49 | 9.940 | 10.48 | 461,704 | +0.37(+3.66%) |
Jul 19, 2010 | 10.16 | 10.18 | 9.800 | 10.11 | 585,742 | -0.01(-0.10%) |
Jul 16, 2010 | 10.10 | 10.86 | 10.07 | 10.12 | 638,272 | -0.84(-7.66%) |
Jul 15, 2010 | 10.98 | 10.98 | 10.61 | 10.96 | 956,812 | -0.04(-0.36%) |
Jul 14, 2010 | 11.00 | 11.18 | 10.76 | 11.00 | 1,216,762 | -0.01(-0.09%) |
Jul 13, 2010 | 11.01 | 11.09 | 10.56 | 11.01 | 4,591 | +0.50(+4.76%) |
Jul 12, 2010 | 10.72 | 10.91 | 10.39 | 10.51 | 317,950 | -0.24(-2.23%) |
Jul 09, 2010 | 10.75 | 10.76 | 10.33 | 10.75 | 679,707 | +0.31(+2.97%) |
Jul 08, 2010 | 10.44 | 10.44 | 9.930 | 10.44 | 1,395 | +0.53(+5.35%) |
Jul 07, 2010 | 9.730 | 10.00 | 9.660 | 9.910 | 1,278,486 | +0.18(+1.85%) |
Jul 06, 2010 | 9.730 | 10.10 | 9.690 | 9.730 | 2,348 | -0.02(-0.21%) |
Jul 02, 2010 | 9.750 | 9.810 | 9.430 | 9.750 | 614,783 | +0.27(+2.85%) |
Jul 01, 2010 | 9.430 | 9.490 | 9.260 | 9.480 | 703,203 | +0.08(+0.85%) |
Jun 30, 2010 | 9.400 | 9.600 | 9.330 | 9.400 | 4,027 | -0.07(-0.74%) |
Jun 29, 2010 | 9.770 | 9.770 | 9.400 | 9.470 | 641,330 | -0.67(-6.61%) |
Jun 25, 2010 | 10.14 | 10.27 | 9.820 | 10.14 | 1,843,681 | +0.13(+1.30%) |
Jun 24, 2010 | 10.01 | 10.53 | 9.990 | 10.01 | 272 | -0.52(-4.94%) |
Jun 23, 2010 | 10.05 | 10.69 | 10.05 | 10.53 | 726,232 | +0.47(+4.67%) |
Jun 22, 2010 | 10.06 | 10.39 | 10.06 | 10.06 | 1,335 | -0.14(-1.37%) |
Jun 21, 2010 | 10.37 | 10.46 | 10.14 | 10.20 | 493,487 | -0.03(-0.29%) |
Jun 18, 2010 | 10.23 | 10.51 | 10.16 | 10.23 | 668,970 | -0.22(-2.11%) |
Jun 17, 2010 | 10.45 | 10.70 | 10.40 | 10.45 | 259 | -0.23(-2.15%) |
Jun 16, 2010 | 10.88 | 11.00 | 10.62 | 10.68 | 416,895 | -0.27(-2.47%) |
Jun 15, 2010 | 10.95 | 10.97 | 10.60 | 10.95 | 2,320 | +0.43(+4.09%) |
Jun 14, 2010 | 10.65 | 10.83 | 10.48 | 10.52 | 296,025 | -0.06(-0.57%) |
Jun 11, 2010 | 10.28 | 10.64 | 10.24 | 10.58 | 516,051 | +0.17(+1.63%) |
Jun 10, 2010 | 10.41 | 10.60 | 10.30 | 10.41 | 2,156 | +0.13(+1.26%) |
Jun 09, 2010 | 10.45 | 10.58 | 10.20 | 10.28 | 325,721 | -0.06(-0.58%) |
Jun 08, 2010 | 10.44 | 10.55 | 10.17 | 10.34 | 506,592 | -0.07(-0.67%) |
Jun 07, 2010 | 10.78 | 10.84 | 10.39 | 10.41 | 409,096 | -0.29(-2.71%) |
Jun 04, 2010 | 10.70 | 11.06 | 10.67 | 10.70 | 673,032 | -0.41(-3.69%) |
Jun 03, 2010 | 11.11 | 11.34 | 11.06 | 11.11 | 258 | -0.02(-0.18%) |
Jun 02, 2010 | 11.13 | 11.13 | 10.87 | 11.13 | 434,397 | +0.19(+1.74%) |
Jun 01, 2010 | 10.94 | 11.55 | 10.94 | 10.94 | 1,882 | -0.69(-5.93%) |
May 28, 2010 | 11.63 | 11.77 | 11.51 | 11.63 | 329,748 | +0.01(+0.09%) |
May 27, 2010 | 11.53 | 11.62 | 11.37 | 11.62 | 736,245 | +0.30(+2.65%) |
May 26, 2010 | 11.32 | 11.76 | 11.28 | 11.32 | 1,888 | -0.19(-1.65%) |
May 25, 2010 | 11.30 | 11.56 | 11.09 | 11.51 | 373,294 | -0.03(-0.26%) |
May 24, 2010 | 11.97 | 11.99 | 11.54 | 11.54 | 261,056 | -0.47(-3.91%) |
May 21, 2010 | 11.64 | 12.12 | 11.55 | 12.01 | 380,884 | +0.16(+1.35%) |
May 20, 2010 | 11.72 | 12.17 | 11.69 | 11.85 | 650,525 | -0.43(-3.50%) |
May 19, 2010 | 12.49 | 12.56 | 12.16 | 12.28 | 282,761 | -0.25(-2.00%) |
May 18, 2010 | 12.51 | 12.84 | 12.42 | 12.53 | 443,898 | +0.19(+1.54%) |
May 17, 2010 | 12.54 | 12.83 | 12.12 | 12.34 | 478,248 | -0.26(-2.06%) |
May 14, 2010 | 12.60 | 12.83 | 12.49 | 12.60 | 454,083 | -0.10(-0.79%) |
May 13, 2010 | 12.70 | 12.85 | 12.51 | 12.70 | 631,243 | +0.00(+0.00%) |
May 12, 2010 | 12.03 | 12.82 | 12.03 | 12.70 | 1,022,346 | +0.69(+5.75%) |
May 11, 2010 | 12.08 | 12.24 | 12.00 | 12.01 | 573,090 | +0.19(+1.61%) |
May 10, 2010 | 11.62 | 11.85 | 11.57 | 11.82 | 651,381 | +0.99(+9.14%) |
May 07, 2010 | 11.53 | 11.53 | 10.65 | 10.83 | 2,595,150 | -0.43(-3.82%) |
May 06, 2010 | 12.40 | 12.63 | 10.69 | 11.26 | 1,885,480 | -1.06(-8.60%) |
May 05, 2010 | 12.23 | 12.60 | 12.18 | 12.32 | 877,466 | -0.07(-0.56%) |
May 04, 2010 | 12.61 | 12.62 | 12.34 | 12.39 | 287,930 | -0.37(-2.90%) |