Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.26 | 10.55 | 10.07 | 10.26 | 29,297,274 | -0.12(-1.18%) |
Jul 29, 2010 | 10.64 | 10.80 | 10.22 | 10.38 | 6,007 | -0.10(-0.99%) |
Jul 28, 2010 | 10.49 | 10.79 | 10.30 | 10.49 | 9,308 | -0.05(-0.45%) |
Jul 27, 2010 | 10.53 | 10.73 | 10.25 | 10.53 | 15,023 | +0.18(+1.73%) |
Jul 26, 2010 | 9.985 | 10.36 | 9.787 | 10.35 | 21,042,642 | +0.42(+4.18%) |
Jul 23, 2010 | 9.654 | 9.995 | 8.766 | 9.938 | 21,201,284 | +0.35(+3.65%) |
Jul 22, 2010 | 9.456 | 9.683 | 9.418 | 9.588 | 3,112 | +0.43(+4.75%) |
Jul 21, 2010 | 9.692 | 9.730 | 9.116 | 9.154 | 26,841,736 | -0.32(-3.39%) |
Jul 20, 2010 | 9.475 | 9.513 | 8.766 | 9.475 | 4,257 | +0.45(+5.03%) |
Jul 19, 2010 | 9.239 | 9.239 | 8.795 | 9.022 | 19,850,316 | -0.08(-0.83%) |
Jul 16, 2010 | 9.097 | 9.626 | 8.993 | 9.097 | 22,257,962 | -0.51(-5.31%) |
Jul 15, 2010 | 9.900 | 9.966 | 9.513 | 9.607 | 17,764,654 | -0.24(-2.40%) |
Jul 14, 2010 | 9.843 | 10.02 | 9.636 | 9.843 | 3,440 | +0.02(+0.19%) |
Jul 13, 2010 | 9.560 | 9.938 | 9.456 | 9.825 | 18,911 | +0.43(+4.63%) |
Jul 12, 2010 | 9.428 | 9.617 | 9.237 | 9.390 | 14,946,494 | -0.03(-0.30%) |
Jul 09, 2010 | 9.418 | 9.484 | 9.201 | 9.418 | 14,397,345 | +0.14(+1.53%) |
Jul 08, 2010 | 9.532 | 9.626 | 9.088 | 9.277 | 10,104 | -0.07(-0.71%) |
Jul 07, 2010 | 8.757 | 9.362 | 8.757 | 9.343 | 27,493,294 | +0.59(+6.69%) |
Jul 06, 2010 | 9.286 | 9.333 | 8.653 | 8.757 | 3,157 | -0.20(-2.22%) |
Jul 02, 2010 | 8.955 | 9.286 | 8.785 | 8.955 | 19,318,128 | -0.21(-2.27%) |
Jul 01, 2010 | 9.107 | 9.324 | 8.587 | 9.163 | 43,264,116 | +0.06(+0.62%) |
Jun 30, 2010 | 9.569 | 9.730 | 9.059 | 9.107 | 15,182 | -0.37(-3.89%) |
Jun 29, 2010 | 9.475 | 10.20 | 9.409 | 9.475 | 14,806 | -1.41(-12.93%) |
Jun 25, 2010 | 10.88 | 10.89 | 10.41 | 10.88 | 22,459,348 | +0.31(+2.95%) |
Jun 24, 2010 | 11.28 | 11.41 | 10.54 | 10.57 | 153,570 | -0.73(-6.44%) |
Jun 23, 2010 | 11.34 | 11.45 | 11.15 | 11.30 | 21,161,268 | +0.07(+0.59%) |
Jun 22, 2010 | 11.71 | 11.73 | 11.20 | 11.23 | 9,294 | -0.32(-2.78%) |
Jun 21, 2010 | 11.70 | 11.94 | 11.44 | 11.55 | 26,994,996 | +0.19(+1.66%) |
Jun 18, 2010 | 11.36 | 11.64 | 11.30 | 11.36 | 17,232,036 | -0.14(-1.23%) |
Jun 17, 2010 | 11.71 | 11.79 | 11.43 | 11.51 | 8,284 | -0.17(-1.46%) |
Jun 16, 2010 | 11.60 | 11.87 | 11.53 | 11.68 | 26,195,182 | -0.20(-1.67%) |
Jun 15, 2010 | 11.56 | 11.90 | 11.42 | 11.87 | 3,387 | +0.59(+5.19%) |
Jun 14, 2010 | 11.32 | 11.76 | 11.13 | 11.29 | 46,985,392 | +0.33(+3.02%) |
Jun 11, 2010 | 10.58 | 11.01 | 10.50 | 10.96 | 21,537,692 | +0.13(+1.22%) |
Jun 10, 2010 | 10.74 | 10.88 | 10.41 | 10.83 | 3,387 | +0.35(+3.34%) |
Jun 09, 2010 | 10.96 | 11.13 | 10.25 | 10.48 | 42,746,600 | -0.35(-3.23%) |
Jun 08, 2010 | 10.56 | 10.84 | 10.22 | 10.83 | 10,479 | +0.43(+4.09%) |
Jun 07, 2010 | 11.52 | 11.61 | 10.39 | 10.40 | 37,888,068 | -1.06(-9.23%) |
Jun 04, 2010 | 11.46 | 12.04 | 11.35 | 11.46 | 27,127,048 | -0.41(-3.42%) |
Jun 03, 2010 | 12.00 | 12.13 | 11.71 | 11.87 | 24,813,054 | +0.09(+0.72%) |
Jun 02, 2010 | 11.67 | 11.86 | 11.46 | 11.78 | 19,414 | +0.28(+2.47%) |
Jun 01, 2010 | 11.51 | 12.02 | 11.43 | 11.50 | 10,679 | -0.27(-2.33%) |
May 28, 2010 | 11.77 | 12.22 | 11.43 | 11.77 | 37,313,372 | -0.34(-2.81%) |
May 27, 2010 | 11.54 | 12.11 | 11.37 | 12.11 | 32,604,016 | +1.05(+9.48%) |
May 26, 2010 | 11.70 | 11.81 | 11.05 | 11.06 | 6,616 | -0.23(-2.01%) |
May 25, 2010 | 10.60 | 11.32 | 10.44 | 11.29 | 58,115 | +0.15(+1.36%) |
May 24, 2010 | 11.87 | 12.07 | 11.12 | 11.14 | 31,744,748 | -0.60(-5.07%) |
May 21, 2010 | 10.86 | 11.91 | 10.77 | 11.73 | 41,155,268 | +0.61(+5.52%) |
May 20, 2010 | 11.12 | 11.58 | 11.06 | 11.12 | 71,777 | -0.94(-7.83%) |
May 19, 2010 | 12.10 | 12.44 | 11.65 | 12.06 | 40,379,664 | -0.20(-1.62%) |
May 18, 2010 | 13.11 | 13.34 | 12.09 | 12.26 | 56,342 | -0.32(-2.55%) |
May 17, 2010 | 12.72 | 13.02 | 12.23 | 12.58 | 38,638,500 | -0.31(-2.42%) |
May 14, 2010 | 12.89 | 13.53 | 12.62 | 12.89 | 29,739,204 | -0.67(-4.94%) |
May 13, 2010 | 13.89 | 14.25 | 13.53 | 13.57 | 27,205,564 | -0.32(-2.31%) |
May 12, 2010 | 13.57 | 13.89 | 13.48 | 13.89 | 23,864,384 | +0.43(+3.23%) |
May 11, 2010 | 13.81 | 13.86 | 13.41 | 13.45 | 1,436 | +0.23(+1.71%) |
May 10, 2010 | 13.18 | 13.31 | 13.01 | 13.23 | 34,412,916 | +0.83(+6.71%) |
May 07, 2010 | 13.09 | 13.19 | 11.83 | 12.39 | 54,007,260 | -0.17(-1.35%) |
May 06, 2010 | 12.56 | 14.53 | 11.81 | 12.56 | 10,051 | -1.38(-9.89%) |
May 05, 2010 | 14.26 | 14.86 | 13.89 | 13.94 | 36,803,660 | -0.68(-4.65%) |
May 04, 2010 | 14.62 | 15.16 | 14.48 | 14.62 | 32,912,268 | -0.77(-5.03%) |