Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.24 | 10.61 | 10.22 | 10.52 | 736,048 | +0.12(+1.20%) |
Jul 29, 2010 | 10.69 | 10.69 | 10.25 | 10.40 | 691,762 | -0.21(-1.99%) |
Jul 28, 2010 | 10.71 | 10.92 | 10.54 | 10.61 | 527,115 | -0.15(-1.38%) |
Jul 27, 2010 | 10.94 | 10.99 | 10.72 | 10.76 | 602,408 | -0.09(-0.79%) |
Jul 26, 2010 | 10.71 | 11.02 | 10.63 | 10.84 | 747,135 | +0.20(+1.83%) |
Jul 23, 2010 | 10.51 | 10.66 | 10.34 | 10.65 | 665,628 | +0.06(+0.59%) |
Jul 22, 2010 | 10.14 | 10.62 | 10.14 | 10.58 | 902,776 | +0.59(+5.94%) |
Jul 21, 2010 | 10.16 | 10.34 | 9.967 | 9.990 | 998,406 | -0.12(-1.16%) |
Jul 20, 2010 | 9.741 | 10.11 | 9.686 | 10.11 | 696,867 | +0.24(+2.45%) |
Jul 19, 2010 | 9.889 | 9.951 | 9.709 | 9.865 | 453,871 | +0.02(+0.16%) |
Jul 16, 2010 | 10.28 | 10.35 | 9.780 | 9.850 | 789,323 | -0.52(-5.04%) |
Jul 15, 2010 | 10.44 | 10.44 | 10.18 | 10.37 | 499,182 | -0.09(-0.82%) |
Jul 14, 2010 | 10.42 | 10.53 | 10.26 | 10.46 | 658,038 | +0.03(+0.30%) |
Jul 13, 2010 | 10.10 | 10.50 | 10.06 | 10.43 | 1,121,406 | +0.48(+4.78%) |
Jul 12, 2010 | 10.03 | 10.13 | 9.826 | 9.951 | 417,345 | -0.08(-0.78%) |
Jul 09, 2010 | 9.850 | 10.04 | 9.803 | 10.03 | 410,276 | +0.19(+1.90%) |
Jul 08, 2010 | 9.803 | 9.920 | 9.631 | 9.842 | 601,572 | +0.13(+1.37%) |
Jul 07, 2010 | 9.389 | 9.748 | 9.319 | 9.709 | 924,573 | +0.30(+3.24%) |
Jul 06, 2010 | 9.850 | 9.904 | 9.350 | 9.405 | 1,162,371 | -0.35(-3.60%) |
Jul 02, 2010 | 9.865 | 9.865 | 9.655 | 9.756 | 839,854 | -0.08(-0.79%) |
Jul 01, 2010 | 9.834 | 9.990 | 9.588 | 9.834 | 1,190,592 | -0.02(-0.16%) |
Jun 30, 2010 | 9.881 | 10.08 | 9.764 | 9.850 | 777,267 | +0.02(+0.24%) |
Jun 29, 2010 | 10.10 | 10.14 | 9.756 | 9.826 | 1,358,166 | -0.59(-5.62%) |
Jun 25, 2010 | 10.38 | 10.50 | 10.23 | 10.41 | 2,190,409 | +0.08(+0.75%) |
Jun 24, 2010 | 10.65 | 10.79 | 10.33 | 10.33 | 1,375,454 | -0.41(-3.85%) |
Jun 23, 2010 | 10.69 | 10.86 | 10.56 | 10.75 | 787,527 | +0.01(+0.07%) |
Jun 22, 2010 | 11.13 | 11.22 | 10.70 | 10.74 | 721,291 | -0.36(-3.23%) |
Jun 21, 2010 | 11.60 | 11.60 | 10.99 | 11.10 | 642,682 | -0.38(-3.33%) |
Jun 18, 2010 | 11.42 | 11.54 | 11.02 | 11.48 | 946,904 | +0.13(+1.17%) |
Jun 17, 2010 | 11.40 | 11.46 | 11.19 | 11.35 | 545,933 | +0.02(+0.21%) |
Jun 16, 2010 | 11.18 | 11.46 | 11.14 | 11.32 | 608,182 | +0.05(+0.48%) |
Jun 15, 2010 | 11.15 | 11.35 | 11.00 | 11.27 | 387,981 | +0.24(+2.19%) |
Jun 14, 2010 | 10.97 | 11.17 | 10.90 | 11.03 | 447,197 | +0.12(+1.15%) |
Jun 11, 2010 | 10.72 | 10.91 | 10.72 | 10.90 | 942,780 | +0.06(+0.58%) |
Jun 10, 2010 | 11.07 | 11.07 | 10.69 | 10.84 | 910,325 | -0.04(-0.36%) |
Jun 09, 2010 | 10.93 | 11.26 | 10.76 | 10.88 | 844,264 | +0.09(+0.87%) |
Jun 08, 2010 | 10.85 | 10.93 | 10.54 | 10.79 | 716,343 | -0.02(-0.22%) |
Jun 07, 2010 | 11.15 | 11.24 | 10.78 | 10.81 | 1,000,939 | -0.31(-2.81%) |
Jun 04, 2010 | 11.43 | 11.57 | 11.11 | 11.12 | 1,025,339 | -0.60(-5.13%) |
Jun 03, 2010 | 11.50 | 11.80 | 11.43 | 11.72 | 1,313,771 | +0.17(+1.49%) |
Jun 02, 2010 | 11.30 | 11.55 | 11.06 | 11.55 | 1,143,374 | +0.38(+3.42%) |
Jun 01, 2010 | 11.28 | 11.36 | 11.02 | 11.17 | 1,480,324 | -0.23(-1.99%) |
May 28, 2010 | 11.59 | 11.66 | 11.18 | 11.40 | 883,746 | -0.20(-1.68%) |
May 27, 2010 | 11.37 | 11.62 | 11.15 | 11.59 | 1,139,642 | +0.46(+4.14%) |
May 26, 2010 | 11.14 | 11.48 | 11.12 | 11.13 | 1,403,224 | +0.03(+0.28%) |
May 25, 2010 | 10.65 | 11.21 | 10.61 | 11.10 | 1,604,225 | +0.27(+2.45%) |
May 24, 2010 | 10.79 | 11.09 | 10.72 | 10.83 | 982,865 | -0.04(-0.36%) |
May 21, 2010 | 10.76 | 11.08 | 10.46 | 10.87 | 1,714,607 | -0.06(-0.57%) |
May 20, 2010 | 10.97 | 11.26 | 10.87 | 10.93 | 1,388,154 | -0.44(-3.84%) |
May 19, 2010 | 11.38 | 11.53 | 11.19 | 11.37 | 812,921 | -0.05(-0.41%) |
May 18, 2010 | 11.70 | 11.75 | 11.30 | 11.42 | 1,028,770 | -0.14(-1.21%) |
May 17, 2010 | 11.60 | 11.68 | 11.18 | 11.56 | 897,196 | +0.04(+0.34%) |
May 14, 2010 | 11.75 | 11.78 | 11.32 | 11.52 | 964,089 | -0.28(-2.38%) |
May 13, 2010 | 11.65 | 11.93 | 11.53 | 11.80 | 1,193,239 | +0.09(+0.73%) |
May 12, 2010 | 11.47 | 11.77 | 11.46 | 11.72 | 901,924 | +0.24(+2.11%) |
May 11, 2010 | 11.51 | 11.63 | 11.14 | 11.47 | 1,059,138 | +0.20(+1.73%) |
May 10, 2010 | 11.18 | 11.49 | 10.98 | 11.28 | 1,093,578 | +0.62(+5.78%) |
May 07, 2010 | 10.83 | 11.01 | 10.51 | 10.66 | 979,193 | -0.28(-2.57%) |
May 06, 2010 | 11.37 | 11.56 | 10.56 | 10.94 | 1,375,787 | -0.44(-3.84%) |
May 05, 2010 | 11.64 | 11.85 | 11.30 | 11.38 | 1,156,448 | -0.10(-0.88%) |
May 04, 2010 | 11.36 | 11.54 | 11.02 | 11.48 | 2,015,057 | -0.53(-4.42%) |