Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.15 | 11.36 | 10.15 | 11.25 | 303,218 | +0.87(+8.38%) |
Jul 29, 2010 | 10.27 | 10.53 | 10.09 | 10.38 | 158,371 | +0.20(+1.96%) |
Jul 28, 2010 | 10.37 | 10.39 | 10.02 | 10.18 | 96,230 | -0.24(-2.30%) |
Jul 27, 2010 | 10.75 | 10.79 | 10.25 | 10.42 | 81,370 | -0.19(-1.79%) |
Jul 26, 2010 | 10.31 | 10.66 | 10.17 | 10.61 | 108,315 | +0.31(+3.01%) |
Jul 23, 2010 | 9.810 | 10.32 | 9.680 | 10.30 | 160,748 | +0.48(+4.89%) |
Jul 22, 2010 | 9.810 | 10.19 | 9.380 | 9.820 | 253,294 | +0.25(+2.61%) |
Jul 21, 2010 | 9.850 | 10.05 | 9.470 | 9.570 | 219,900 | -0.17(-1.75%) |
Jul 20, 2010 | 9.510 | 9.800 | 9.270 | 9.740 | 219,793 | +0.04(+0.41%) |
Jul 19, 2010 | 10.15 | 10.15 | 9.570 | 9.700 | 259,666 | -0.40(-3.96%) |
Jul 16, 2010 | 10.73 | 10.81 | 10.08 | 10.10 | 168,550 | -0.71(-6.57%) |
Jul 15, 2010 | 10.97 | 11.03 | 10.58 | 10.81 | 119,614 | -0.09(-0.83%) |
Jul 14, 2010 | 10.88 | 11.27 | 10.68 | 10.90 | 71,508 | -0.01(-0.09%) |
Jul 13, 2010 | 10.51 | 10.98 | 10.38 | 10.91 | 171,965 | +0.55(+5.31%) |
Jul 12, 2010 | 10.49 | 10.70 | 10.15 | 10.36 | 92,501 | -0.21(-1.99%) |
Jul 09, 2010 | 10.25 | 10.61 | 10.22 | 10.57 | 105,277 | +0.27(+2.62%) |
Jul 08, 2010 | 10.46 | 10.74 | 10.05 | 10.30 | 185,453 | +0.01(+0.10%) |
Jul 07, 2010 | 9.790 | 10.33 | 9.610 | 10.29 | 329,878 | +0.58(+5.97%) |
Jul 06, 2010 | 10.05 | 10.31 | 9.630 | 9.710 | 281,242 | -0.13(-1.32%) |
Jul 02, 2010 | 10.10 | 10.37 | 9.550 | 9.840 | 140,069 | -0.14(-1.40%) |
Jul 01, 2010 | 10.15 | 10.19 | 9.520 | 9.980 | 289,601 | -0.23(-2.25%) |
Jun 30, 2010 | 10.50 | 10.91 | 10.09 | 10.21 | 315,033 | -0.26(-2.48%) |
Jun 29, 2010 | 11.39 | 11.58 | 10.40 | 10.47 | 285,556 | -1.25(-10.67%) |
Jun 25, 2010 | 11.42 | 11.82 | 11.11 | 11.72 | 3,765,883 | +0.43(+3.81%) |
Jun 24, 2010 | 11.38 | 12.08 | 11.11 | 11.29 | 230,517 | -0.18(-1.57%) |
Jun 23, 2010 | 11.30 | 11.60 | 10.90 | 11.47 | 195,516 | +0.20(+1.77%) |
Jun 22, 2010 | 12.02 | 12.38 | 11.26 | 11.27 | 224,832 | -0.78(-6.47%) |
Jun 21, 2010 | 12.04 | 12.69 | 11.85 | 12.05 | 270,472 | +0.03(+0.25%) |
Jun 18, 2010 | 12.05 | 12.20 | 11.89 | 12.02 | 92,443 | -0.02(-0.17%) |
Jun 17, 2010 | 11.91 | 12.19 | 11.59 | 12.04 | 141,824 | +0.14(+1.22%) |
Jun 16, 2010 | 11.95 | 12.11 | 11.44 | 11.89 | 247,279 | -0.10(-0.79%) |
Jun 15, 2010 | 11.92 | 12.16 | 11.73 | 11.99 | 339,095 | +0.30(+2.57%) |
Jun 14, 2010 | 12.10 | 12.22 | 11.48 | 11.69 | 232,660 | -0.28(-2.34%) |
Jun 11, 2010 | 11.43 | 11.97 | 11.19 | 11.97 | 123,467 | +0.42(+3.64%) |
Jun 10, 2010 | 11.45 | 11.58 | 11.31 | 11.55 | 215,491 | +0.50(+4.52%) |
Jun 09, 2010 | 10.99 | 11.46 | 10.83 | 11.05 | 289,200 | +0.28(+2.60%) |
Jun 08, 2010 | 10.85 | 11.12 | 10.30 | 10.77 | 215,242 | +0.03(+0.28%) |
Jun 07, 2010 | 11.73 | 11.88 | 10.67 | 10.74 | 210,508 | -0.87(-7.49%) |
Jun 04, 2010 | 12.03 | 12.31 | 11.52 | 11.61 | 216,976 | -0.93(-7.42%) |
Jun 03, 2010 | 12.17 | 12.68 | 12.10 | 12.54 | 181,401 | +0.31(+2.53%) |
Jun 02, 2010 | 11.45 | 12.28 | 11.30 | 12.23 | 267,492 | +0.97(+8.61%) |
Jun 01, 2010 | 11.72 | 12.04 | 11.22 | 11.26 | 159,265 | -0.64(-5.38%) |
May 28, 2010 | 11.99 | 12.09 | 11.65 | 11.90 | 263,972 | -0.09(-0.75%) |
May 27, 2010 | 11.50 | 12.00 | 11.11 | 11.99 | 232,667 | +0.94(+8.51%) |
May 26, 2010 | 10.96 | 11.39 | 10.75 | 11.05 | 343,380 | -0.04(-0.36%) |
May 25, 2010 | 11.09 | 11.29 | 10.64 | 11.09 | 147,105 | -0.38(-3.31%) |
May 24, 2010 | 11.35 | 11.86 | 11.12 | 11.47 | 151,356 | +0.13(+1.15%) |
May 21, 2010 | 10.76 | 11.51 | 10.50 | 11.34 | 208,989 | +0.39(+3.56%) |
May 20, 2010 | 10.65 | 11.72 | 10.56 | 10.95 | 361,250 | -1.12(-9.28%) |
May 19, 2010 | 12.58 | 12.99 | 11.97 | 12.07 | 197,179 | -0.69(-5.41%) |
May 18, 2010 | 12.96 | 13.36 | 12.45 | 12.76 | 325,590 | -0.11(-0.85%) |
May 17, 2010 | 12.97 | 13.69 | 12.25 | 12.87 | 234,097 | -0.07(-0.54%) |
May 14, 2010 | 13.10 | 13.10 | 12.20 | 12.94 | 220,681 | -0.37(-2.78%) |
May 13, 2010 | 12.89 | 13.61 | 12.88 | 13.31 | 383,110 | +0.45(+3.50%) |
May 12, 2010 | 12.28 | 12.97 | 12.17 | 12.86 | 248,501 | +0.75(+6.19%) |
May 11, 2010 | 12.16 | 12.59 | 11.82 | 12.11 | 243,138 | +0.23(+1.94%) |
May 10, 2010 | 11.75 | 12.53 | 11.55 | 11.88 | 221,431 | +0.67(+5.98%) |
May 07, 2010 | 11.07 | 11.65 | 11.07 | 11.21 | 543,823 | +0.19(+1.72%) |
May 06, 2010 | 9.820 | 12.62 | 9.470 | 11.02 | 1,367,896 | +1.38(+14.32%) |
May 05, 2010 | 9.790 | 9.930 | 9.440 | 9.640 | 145,838 | -0.29(-2.92%) |
May 04, 2010 | 9.600 | 9.980 | 9.560 | 9.930 | 124,526 | +0.05(+0.51%) |