Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.93 | 13.13 | 12.49 | 12.93 | 1,366,910 | +0.07(+0.53%) |
Jul 29, 2010 | 12.73 | 13.18 | 12.51 | 12.86 | 2,328,605 | +0.34(+2.74%) |
Jul 28, 2010 | 12.83 | 12.98 | 12.45 | 12.52 | 2,396,394 | -0.33(-2.60%) |
Jul 27, 2010 | 13.18 | 13.32 | 12.62 | 12.85 | 1,831,858 | -0.12(-0.91%) |
Jul 26, 2010 | 12.54 | 13.41 | 12.47 | 12.97 | 2,612,074 | +0.36(+2.88%) |
Jul 23, 2010 | 12.17 | 12.66 | 12.16 | 12.61 | 2,524,259 | +0.34(+2.80%) |
Jul 22, 2010 | 11.64 | 12.55 | 11.64 | 12.27 | 4,433,572 | +0.64(+5.49%) |
Jul 21, 2010 | 11.71 | 12.08 | 11.31 | 11.63 | 11,147,535 | +1.26(+12.11%) |
Jul 20, 2010 | 9.960 | 10.41 | 9.862 | 10.37 | 7,337 | +0.17(+1.63%) |
Jul 19, 2010 | 10.12 | 10.21 | 9.872 | 10.21 | 2,433,653 | +0.15(+1.46%) |
Jul 16, 2010 | 10.06 | 10.30 | 9.940 | 10.06 | 2,583,642 | -0.31(-3.03%) |
Jul 15, 2010 | 10.22 | 10.41 | 9.950 | 10.37 | 2,187,210 | +0.14(+1.34%) |
Jul 14, 2010 | 9.823 | 10.26 | 9.823 | 10.23 | 1,976,820 | +0.26(+2.56%) |
Jul 13, 2010 | 9.980 | 10.11 | 9.533 | 9.980 | 5,335 | +0.65(+6.94%) |
Jul 12, 2010 | 9.342 | 9.528 | 9.097 | 9.332 | 957,115 | -0.08(-0.83%) |
Jul 09, 2010 | 9.411 | 9.656 | 9.038 | 9.411 | 2,321,932 | +0.48(+5.38%) |
Jul 08, 2010 | 8.930 | 8.949 | 8.704 | 8.930 | 1,186,624 | +0.26(+3.06%) |
Jul 07, 2010 | 8.665 | 8.758 | 8.066 | 8.665 | 1,584,472 | +0.53(+6.51%) |
Jul 06, 2010 | 8.586 | 8.704 | 8.047 | 8.135 | 1,250 | -0.24(-2.81%) |
Jul 02, 2010 | 8.370 | 8.822 | 8.272 | 8.370 | 1,529,116 | -0.31(-3.62%) |
Jul 01, 2010 | 9.146 | 9.175 | 8.390 | 8.684 | 3,032,482 | -0.46(-5.04%) |
Jun 30, 2010 | 9.146 | 9.568 | 9.106 | 9.146 | 4,563 | -0.19(-2.00%) |
Jun 29, 2010 | 10.04 | 10.05 | 9.214 | 9.332 | 3,239,376 | -1.15(-10.95%) |
Jun 25, 2010 | 10.48 | 10.56 | 9.940 | 10.48 | 2,583,775 | +0.22(+2.10%) |
Jun 24, 2010 | 10.26 | 10.74 | 10.23 | 10.26 | 319 | -0.51(-4.74%) |
Jun 23, 2010 | 11.34 | 11.34 | 10.63 | 10.77 | 2,319,899 | -0.53(-4.69%) |
Jun 22, 2010 | 11.30 | 12.16 | 11.23 | 11.30 | 1,570 | -0.70(-5.81%) |
Jun 21, 2010 | 12.51 | 12.83 | 11.86 | 12.00 | 951,298 | -0.25(-2.00%) |
Jun 18, 2010 | 12.25 | 12.53 | 11.70 | 12.25 | 1,198,679 | -0.04(-0.32%) |
Jun 17, 2010 | 12.29 | 12.46 | 11.94 | 12.29 | 827,828 | -0.11(-0.87%) |
Jun 16, 2010 | 12.27 | 12.50 | 12.07 | 12.39 | 1,224,907 | +0.02(+0.16%) |
Jun 15, 2010 | 12.37 | 12.41 | 11.69 | 12.37 | 2,730 | +0.77(+6.59%) |
Jun 14, 2010 | 11.71 | 11.99 | 11.54 | 11.61 | 1,087,969 | +0.13(+1.11%) |
Jun 11, 2010 | 10.91 | 11.48 | 10.79 | 11.48 | 2,511,940 | +0.29(+2.63%) |
Jun 10, 2010 | 11.19 | 11.25 | 10.93 | 11.19 | 2,536 | +0.42(+3.92%) |
Jun 09, 2010 | 10.71 | 11.41 | 10.67 | 10.76 | 3,402,349 | +0.14(+1.29%) |
Jun 08, 2010 | 11.04 | 11.20 | 10.57 | 10.63 | 1,645,927 | -0.33(-3.04%) |
Jun 07, 2010 | 11.44 | 11.58 | 10.87 | 10.96 | 1,619,622 | -0.47(-4.12%) |
Jun 04, 2010 | 11.43 | 12.10 | 11.42 | 11.43 | 1,600,018 | -0.88(-7.17%) |
Jun 03, 2010 | 12.32 | 12.46 | 12.06 | 12.32 | 751,952 | -0.07(-0.55%) |
Jun 02, 2010 | 12.38 | 12.38 | 12.00 | 12.38 | 1,089,732 | +0.40(+3.36%) |
Jun 01, 2010 | 11.98 | 12.39 | 11.48 | 11.98 | 2,214 | +0.06(+0.49%) |
May 28, 2010 | 11.92 | 12.37 | 11.85 | 11.92 | 1,436,238 | -0.26(-2.10%) |
May 27, 2010 | 11.82 | 12.18 | 11.63 | 12.18 | 1,252,569 | +0.70(+6.07%) |
May 26, 2010 | 11.48 | 11.94 | 11.29 | 11.48 | 2,221 | +0.19(+1.65%) |
May 25, 2010 | 11.13 | 11.29 | 10.68 | 11.29 | 2,363,258 | -0.37(-3.20%) |
May 24, 2010 | 11.55 | 12.05 | 11.55 | 11.67 | 1,630,704 | +0.08(+0.68%) |
May 21, 2010 | 11.19 | 11.98 | 10.99 | 11.59 | 2,077,121 | +0.20(+1.72%) |
May 20, 2010 | 11.46 | 11.76 | 11.39 | 11.39 | 3,070,445 | -0.98(-7.93%) |
May 19, 2010 | 13.18 | 13.18 | 12.14 | 12.37 | 2,090,416 | -0.69(-5.26%) |
May 18, 2010 | 13.25 | 13.58 | 12.92 | 13.06 | 1,492,803 | -0.07(-0.52%) |
May 17, 2010 | 13.40 | 13.66 | 12.68 | 13.13 | 1,160,153 | -0.18(-1.33%) |
May 14, 2010 | 13.31 | 13.86 | 13.02 | 13.31 | 1,563,703 | -0.63(-4.51%) |
May 13, 2010 | 13.75 | 14.28 | 13.65 | 13.93 | 1,583,718 | +0.19(+1.36%) |
May 12, 2010 | 13.26 | 14.02 | 13.26 | 13.75 | 2,127,315 | +0.54(+4.09%) |
May 11, 2010 | 13.47 | 13.64 | 13.16 | 13.21 | 1,773,557 | +0.12(+0.90%) |
May 10, 2010 | 12.85 | 13.17 | 12.82 | 13.09 | 1,828,822 | +1.20(+10.07%) |
May 07, 2010 | 12.36 | 12.51 | 11.77 | 11.89 | 2,915,235 | -0.45(-3.66%) |
May 06, 2010 | 12.88 | 13.35 | 11.16 | 12.34 | 1,858,973 | -0.71(-5.41%) |
May 05, 2010 | 13.23 | 13.54 | 12.89 | 13.05 | 2,750,653 | -0.59(-4.32%) |
May 04, 2010 | 14.00 | 14.00 | 13.44 | 13.64 | 2,441,340 | -0.68(-4.73%) |