Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.25 | 12.99 | 12.24 | 12.83 | 2,827,904 | +0.33(+2.64%) |
Jul 29, 2010 | 12.05 | 12.69 | 12.05 | 12.50 | 3,795,524 | +0.54(+4.52%) |
Jul 28, 2010 | 11.76 | 11.98 | 11.61 | 11.96 | 1,826,740 | +0.07(+0.59%) |
Jul 27, 2010 | 12.09 | 12.17 | 11.77 | 11.89 | 1,849,225 | -0.09(-0.75%) |
Jul 26, 2010 | 11.89 | 12.18 | 11.80 | 11.98 | 2,659,465 | +0.13(+1.10%) |
Jul 23, 2010 | 11.34 | 11.95 | 11.20 | 11.85 | 2,326,645 | +0.48(+4.22%) |
Jul 22, 2010 | 11.33 | 11.55 | 11.17 | 11.37 | 2,681,843 | +0.28(+2.52%) |
Jul 21, 2010 | 11.35 | 11.43 | 10.95 | 11.09 | 2,334,937 | -0.15(-1.33%) |
Jul 20, 2010 | 10.22 | 11.25 | 10.14 | 11.24 | 3,976,289 | +0.78(+7.46%) |
Jul 19, 2010 | 10.59 | 10.80 | 10.20 | 10.46 | 3,331,520 | -0.04(-0.38%) |
Jul 16, 2010 | 10.15 | 10.72 | 9.880 | 10.50 | 5,002,194 | +0.25(+2.44%) |
Jul 15, 2010 | 10.31 | 10.38 | 9.940 | 10.25 | 4,640,479 | -0.01(-0.10%) |
Jul 14, 2010 | 10.33 | 10.49 | 10.17 | 10.26 | 2,591,871 | -0.12(-1.16%) |
Jul 13, 2010 | 10.50 | 10.58 | 10.29 | 10.38 | 3,708,358 | +0.10(+0.97%) |
Jul 12, 2010 | 10.75 | 10.86 | 10.20 | 10.28 | 2,411,139 | -0.54(-4.95%) |
Jul 09, 2010 | 10.55 | 10.84 | 10.42 | 10.81 | 1,918,929 | +0.20(+1.84%) |
Jul 08, 2010 | 10.86 | 11.00 | 10.40 | 10.62 | 1,968,983 | -0.03(-0.28%) |
Jul 07, 2010 | 10.13 | 10.65 | 9.940 | 10.65 | 2,216,082 | +0.61(+6.08%) |
Jul 06, 2010 | 10.84 | 10.91 | 9.972 | 10.04 | 2,748,436 | -0.56(-5.28%) |
Jul 02, 2010 | 10.80 | 10.85 | 10.25 | 10.60 | 1,860,964 | -0.10(-0.93%) |
Jul 01, 2010 | 10.53 | 10.86 | 10.05 | 10.70 | 2,812,259 | +0.12(+1.13%) |
Jun 30, 2010 | 10.67 | 11.06 | 10.50 | 10.58 | 2,330,143 | -0.13(-1.21%) |
Jun 29, 2010 | 11.19 | 11.27 | 10.53 | 10.71 | 3,078,738 | -0.71(-6.22%) |
Jun 25, 2010 | 11.27 | 11.54 | 11.05 | 11.42 | 5,077,836 | +0.21(+1.87%) |
Jun 24, 2010 | 11.25 | 11.43 | 10.97 | 11.21 | 2,356,876 | -0.13(-1.15%) |
Jun 23, 2010 | 11.34 | 11.49 | 10.59 | 11.34 | 3,118,805 | +0.32(+2.90%) |
Jun 22, 2010 | 11.49 | 11.75 | 11.00 | 11.02 | 2,556,062 | -0.52(-4.51%) |
Jun 21, 2010 | 12.04 | 12.28 | 11.40 | 11.54 | 3,889,834 | -0.36(-3.03%) |
Jun 18, 2010 | 11.82 | 11.95 | 11.68 | 11.90 | 2,079,210 | +0.13(+1.10%) |
Jun 17, 2010 | 11.79 | 11.87 | 11.44 | 11.77 | 1,713,809 | +0.06(+0.51%) |
Jun 16, 2010 | 11.64 | 11.85 | 11.53 | 11.71 | 2,441,758 | -0.09(-0.76%) |
Jun 15, 2010 | 11.40 | 11.83 | 11.33 | 11.80 | 3,565,183 | +0.53(+4.70%) |
Jun 14, 2010 | 11.02 | 11.44 | 10.83 | 11.27 | 3,240,298 | +0.41(+3.78%) |
Jun 11, 2010 | 10.33 | 10.92 | 10.26 | 10.86 | 2,149,454 | +0.33(+3.13%) |
Jun 10, 2010 | 10.13 | 10.58 | 10.04 | 10.53 | 3,253,546 | +0.70(+7.12%) |
Jun 09, 2010 | 9.710 | 10.18 | 9.600 | 9.830 | 3,291,994 | +0.30(+3.15%) |
Jun 08, 2010 | 9.330 | 9.660 | 9.210 | 9.530 | 2,912,920 | +0.03(+0.32%) |
Jun 07, 2010 | 10.07 | 10.20 | 9.440 | 9.500 | 3,030,089 | -0.51(-5.09%) |
Jun 04, 2010 | 10.39 | 10.56 | 9.900 | 10.01 | 2,526,614 | -0.69(-6.45%) |
Jun 03, 2010 | 10.36 | 10.76 | 10.36 | 10.70 | 2,731,222 | +0.40(+3.88%) |
Jun 02, 2010 | 10.00 | 10.32 | 9.690 | 10.30 | 2,174,560 | +0.40(+4.04%) |
Jun 01, 2010 | 10.05 | 10.61 | 9.890 | 9.900 | 3,400,964 | -0.45(-4.35%) |
May 28, 2010 | 10.19 | 10.50 | 10.08 | 10.35 | 3,320,020 | +0.16(+1.57%) |
May 27, 2010 | 9.720 | 10.20 | 9.640 | 10.19 | 2,955,612 | +0.78(+8.29%) |
May 26, 2010 | 9.490 | 9.760 | 9.340 | 9.410 | 3,186,230 | +0.19(+2.06%) |
May 25, 2010 | 8.960 | 9.270 | 8.617 | 9.220 | 3,428,256 | -0.06(-0.65%) |
May 24, 2010 | 9.260 | 9.600 | 9.250 | 9.280 | 2,171,746 | +0.02(+0.22%) |
May 21, 2010 | 8.730 | 9.500 | 8.530 | 9.260 | 4,926,066 | +0.30(+3.35%) |
May 20, 2010 | 8.960 | 9.540 | 8.950 | 8.960 | 5,582,085 | -0.92(-9.31%) |
May 19, 2010 | 10.19 | 10.38 | 9.630 | 9.880 | 2,986,947 | -0.39(-3.80%) |
May 18, 2010 | 10.70 | 10.91 | 10.20 | 10.27 | 2,981,083 | -0.23(-2.19%) |
May 17, 2010 | 10.79 | 11.04 | 9.930 | 10.50 | 4,224,315 | -0.20(-1.87%) |
May 14, 2010 | 11.00 | 11.09 | 10.46 | 10.70 | 3,677,470 | -0.45(-4.04%) |
May 13, 2010 | 10.76 | 11.39 | 10.75 | 11.15 | 4,986,712 | +0.34(+3.15%) |
May 12, 2010 | 10.29 | 10.85 | 10.29 | 10.81 | 2,940,421 | +0.53(+5.16%) |
May 11, 2010 | 10.28 | 10.45 | 9.720 | 10.28 | 3,434,111 | +0.07(+0.69%) |
May 10, 2010 | 10.15 | 10.97 | 10.06 | 10.21 | 5,201,772 | +0.37(+3.76%) |
May 07, 2010 | 10.25 | 10.65 | 9.770 | 9.840 | 11,005,574 | +0.25(+2.61%) |
May 06, 2010 | 9.680 | 10.20 | 8.500 | 9.590 | 7,650,935 | -0.23(-2.34%) |
May 05, 2010 | 9.710 | 10.20 | 9.390 | 9.820 | 3,276,173 | -0.18(-1.80%) |
May 04, 2010 | 10.15 | 10.21 | 9.900 | 10.00 | 3,846,448 | -0.36(-3.47%) |