Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.32 | 10.69 | 10.18 | 10.59 | 470,266 | +0.09(+0.86%) |
Jul 29, 2010 | 10.73 | 10.90 | 10.27 | 10.50 | 445,364 | -0.11(-1.04%) |
Jul 28, 2010 | 11.10 | 11.10 | 10.53 | 10.61 | 577,356 | -0.57(-5.10%) |
Jul 27, 2010 | 11.30 | 11.47 | 11.11 | 11.18 | 673,892 | +0.00(+0.00%) |
Jul 26, 2010 | 10.72 | 11.38 | 10.71 | 11.18 | 652,653 | +0.53(+4.98%) |
Jul 23, 2010 | 10.31 | 10.69 | 10.15 | 10.65 | 475,069 | +0.32(+3.10%) |
Jul 22, 2010 | 9.760 | 10.37 | 9.760 | 10.33 | 753,525 | +0.67(+6.94%) |
Jul 21, 2010 | 10.17 | 10.25 | 9.660 | 9.660 | 718,345 | -0.42(-4.17%) |
Jul 20, 2010 | 9.580 | 10.12 | 9.580 | 10.08 | 777,083 | +0.35(+3.60%) |
Jul 19, 2010 | 9.810 | 9.980 | 9.540 | 9.730 | 450,998 | -0.07(-0.71%) |
Jul 16, 2010 | 10.33 | 10.53 | 9.750 | 9.800 | 681,183 | -0.63(-6.04%) |
Jul 15, 2010 | 10.71 | 10.73 | 10.29 | 10.43 | 577,674 | -0.30(-2.80%) |
Jul 14, 2010 | 10.47 | 10.88 | 10.32 | 10.73 | 848,823 | +0.21(+2.00%) |
Jul 13, 2010 | 10.41 | 10.60 | 10.29 | 10.52 | 1,139,616 | +0.25(+2.43%) |
Jul 12, 2010 | 10.51 | 10.79 | 10.18 | 10.27 | 957,919 | -0.27(-2.56%) |
Jul 09, 2010 | 9.950 | 10.55 | 9.950 | 10.54 | 914,167 | +0.53(+5.29%) |
Jul 08, 2010 | 10.03 | 10.25 | 9.810 | 10.01 | 1,028,279 | +0.10(+1.01%) |
Jul 07, 2010 | 9.200 | 9.930 | 9.130 | 9.910 | 1,197,247 | +0.80(+8.78%) |
Jul 06, 2010 | 9.410 | 9.660 | 9.060 | 9.110 | 1,072,904 | -0.16(-1.73%) |
Jul 02, 2010 | 9.440 | 9.500 | 9.160 | 9.270 | 732,266 | -0.11(-1.17%) |
Jul 01, 2010 | 9.580 | 9.590 | 9.040 | 9.380 | 1,000,172 | +0.18(+1.96%) |
Jun 30, 2010 | 9.470 | 10.03 | 9.180 | 9.200 | 1,388,575 | -0.26(-2.75%) |
Jun 29, 2010 | 9.940 | 9.940 | 9.410 | 9.460 | 1,192,771 | -0.99(-9.47%) |
Jun 25, 2010 | 10.24 | 10.46 | 9.950 | 10.45 | 8,804,862 | +0.21(+2.05%) |
Jun 24, 2010 | 10.16 | 10.47 | 10.02 | 10.24 | 955,410 | +0.01(+0.10%) |
Jun 23, 2010 | 10.26 | 10.29 | 10.05 | 10.23 | 453,203 | -0.01(-0.10%) |
Jun 22, 2010 | 10.17 | 10.57 | 10.17 | 10.24 | 708,419 | +0.13(+1.29%) |
Jun 21, 2010 | 10.40 | 10.40 | 10.06 | 10.11 | 460,087 | -0.15(-1.46%) |
Jun 18, 2010 | 10.38 | 10.43 | 10.10 | 10.26 | 461,355 | -0.05(-0.48%) |
Jun 17, 2010 | 10.45 | 10.56 | 10.17 | 10.31 | 433,970 | -0.14(-1.34%) |
Jun 16, 2010 | 10.54 | 10.60 | 10.28 | 10.45 | 385,767 | -0.23(-2.15%) |
Jun 15, 2010 | 10.47 | 10.72 | 10.32 | 10.68 | 389,490 | +0.33(+3.19%) |
Jun 14, 2010 | 10.51 | 10.66 | 10.28 | 10.35 | 691,559 | -0.04(-0.38%) |
Jun 11, 2010 | 10.03 | 10.56 | 10.03 | 10.39 | 931,963 | +0.33(+3.28%) |
Jun 10, 2010 | 9.930 | 10.07 | 9.740 | 10.06 | 531,747 | +0.28(+2.86%) |
Jun 09, 2010 | 10.00 | 10.09 | 9.660 | 9.780 | 815,576 | -0.11(-1.11%) |
Jun 08, 2010 | 9.960 | 10.02 | 9.450 | 9.890 | 1,344,790 | -0.06(-0.60%) |
Jun 07, 2010 | 10.80 | 10.87 | 9.940 | 9.950 | 852,848 | -0.79(-7.36%) |
Jun 04, 2010 | 10.83 | 11.17 | 10.65 | 10.74 | 1,818,715 | +0.01(+0.09%) |
Jun 03, 2010 | 10.26 | 10.73 | 10.19 | 10.73 | 1,373,266 | +0.42(+4.07%) |
Jun 02, 2010 | 9.890 | 10.31 | 9.650 | 10.31 | 1,321,632 | +0.45(+4.56%) |
Jun 01, 2010 | 10.17 | 10.17 | 9.830 | 9.860 | 1,009,775 | -0.36(-3.52%) |
May 28, 2010 | 10.54 | 10.55 | 10.04 | 10.22 | 936,783 | -0.32(-3.04%) |
May 27, 2010 | 10.31 | 10.54 | 10.18 | 10.54 | 901,113 | +0.41(+4.05%) |
May 26, 2010 | 10.12 | 10.36 | 10.06 | 10.13 | 1,051,747 | +0.03(+0.30%) |
May 25, 2010 | 10.04 | 10.14 | 9.790 | 10.10 | 1,445,312 | -0.16(-1.56%) |
May 24, 2010 | 10.32 | 10.52 | 10.25 | 10.26 | 870,593 | -0.05(-0.48%) |
May 21, 2010 | 9.940 | 10.48 | 9.930 | 10.31 | 1,718,761 | +0.21(+2.08%) |
May 20, 2010 | 9.960 | 10.38 | 9.900 | 10.10 | 1,882,712 | -0.29(-2.79%) |
May 19, 2010 | 10.65 | 10.73 | 10.29 | 10.39 | 1,114,737 | -0.35(-3.26%) |
May 18, 2010 | 10.82 | 11.03 | 10.64 | 10.74 | 1,099,420 | +0.02(+0.19%) |
May 17, 2010 | 10.99 | 11.03 | 10.53 | 10.72 | 1,549,289 | -0.19(-1.74%) |
May 14, 2010 | 11.09 | 11.18 | 10.80 | 10.91 | 2,024,237 | -0.29(-2.59%) |
May 13, 2010 | 11.28 | 11.35 | 11.11 | 11.20 | 906,959 | -0.17(-1.50%) |
May 12, 2010 | 11.43 | 11.50 | 11.21 | 11.37 | 1,665,100 | -0.07(-0.61%) |
May 11, 2010 | 11.62 | 11.73 | 11.36 | 11.44 | 1,934,351 | -0.11(-0.95%) |
May 10, 2010 | 11.54 | 12.04 | 11.34 | 11.55 | 2,691,633 | +0.24(+2.12%) |
May 07, 2010 | 13.00 | 13.24 | 11.21 | 11.31 | 4,533,072 | -2.25(-16.59%) |
May 06, 2010 | 13.41 | 13.96 | 11.93 | 13.56 | 1,329,338 | +0.08(+0.59%) |
May 05, 2010 | 13.74 | 14.11 | 13.48 | 13.48 | 1,013,702 | -0.51(-3.65%) |
May 04, 2010 | 14.51 | 14.65 | 13.93 | 13.99 | 919,155 | -0.73(-4.96%) |