Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.48 | 10.52 | 9.992 | 10.48 | 8,912,137 | +0.17(+1.63%) |
Jul 29, 2010 | 10.27 | 10.41 | 9.983 | 10.31 | 6,550,734 | -0.02(-0.17%) |
Jul 28, 2010 | 10.33 | 10.47 | 10.00 | 10.33 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 10.33 | 10.79 | 10.31 | 10.33 | 15,347 | -0.24(-2.25%) |
Jul 26, 2010 | 10.07 | 10.58 | 10.04 | 10.56 | 8,657,367 | +0.47(+4.63%) |
Jul 23, 2010 | 10.08 | 10.20 | 9.921 | 10.10 | 7,628,457 | -0.01(-0.09%) |
Jul 22, 2010 | 9.833 | 10.17 | 9.754 | 10.11 | 11,126,977 | +0.49(+5.14%) |
Jul 21, 2010 | 10.18 | 10.37 | 9.568 | 9.612 | 17,567,654 | -0.56(-5.46%) |
Jul 20, 2010 | 10.17 | 10.25 | 9.789 | 10.17 | 4,130 | +0.13(+1.32%) |
Jul 19, 2010 | 10.08 | 10.32 | 9.171 | 10.04 | 34,006,536 | -0.30(-2.90%) |
Jul 16, 2010 | 10.34 | 10.71 | 10.30 | 10.34 | 9,304,114 | -0.26(-2.41%) |
Jul 15, 2010 | 10.81 | 10.86 | 10.41 | 10.59 | 9,222,300 | -0.18(-1.64%) |
Jul 14, 2010 | 10.72 | 10.94 | 10.58 | 10.77 | 9,531,692 | +0.09(+0.83%) |
Jul 13, 2010 | 10.49 | 10.82 | 10.49 | 10.68 | 12,279,444 | +0.49(+4.76%) |
Jul 12, 2010 | 10.33 | 10.65 | 10.08 | 10.19 | 10,902,908 | -0.08(-0.77%) |
Jul 09, 2010 | 10.27 | 10.49 | 10.15 | 10.27 | 7,908,855 | -0.11(-1.02%) |
Jul 08, 2010 | 10.49 | 10.55 | 10.14 | 10.38 | 6,488,877 | +0.05(+0.51%) |
Jul 07, 2010 | 10.08 | 10.35 | 9.639 | 10.33 | 12,087,721 | +0.54(+5.50%) |
Jul 06, 2010 | 10.05 | 10.32 | 9.665 | 9.789 | 9,364 | +0.06(+0.63%) |
Jul 02, 2010 | 9.727 | 10.42 | 9.445 | 9.727 | 20,739,396 | -0.61(-5.89%) |
Jul 01, 2010 | 10.56 | 10.83 | 9.992 | 10.34 | 16,092,128 | -0.03(-0.25%) |
Jun 30, 2010 | 10.03 | 10.80 | 9.965 | 10.36 | 631 | +0.35(+3.52%) |
Jun 29, 2010 | 10.01 | 10.39 | 9.912 | 10.01 | 340 | -0.57(-5.42%) |
Jun 25, 2010 | 10.58 | 10.89 | 10.41 | 10.58 | 13,571,201 | -0.27(-2.52%) |
Jun 24, 2010 | 11.04 | 11.24 | 10.84 | 10.86 | 1,133 | -0.31(-2.76%) |
Jun 23, 2010 | 11.23 | 11.36 | 10.95 | 11.16 | 8,796,099 | -0.01(-0.08%) |
Jun 22, 2010 | 11.90 | 12.00 | 11.13 | 11.17 | 12,848,759 | -0.72(-6.08%) |
Jun 21, 2010 | 12.24 | 12.35 | 11.76 | 11.90 | 9,156,616 | -0.19(-1.60%) |
Jun 18, 2010 | 12.09 | 12.52 | 11.85 | 12.09 | 15,183,760 | -0.42(-3.38%) |
Jun 17, 2010 | 12.49 | 12.70 | 12.30 | 12.51 | 9,021,937 | +0.10(+0.78%) |
Jun 16, 2010 | 12.24 | 12.77 | 12.15 | 12.42 | 13,878,483 | +0.08(+0.64%) |
Jun 15, 2010 | 12.25 | 12.49 | 12.13 | 12.34 | 14,120,657 | +0.26(+2.19%) |
Jun 14, 2010 | 12.04 | 12.39 | 12.00 | 12.07 | 18,207,568 | +0.21(+1.78%) |
Jun 11, 2010 | 11.65 | 11.98 | 11.53 | 11.86 | 10,899,701 | +0.09(+0.75%) |
Jun 10, 2010 | 12.03 | 12.08 | 11.76 | 11.77 | 1,360 | -0.01(-0.07%) |
Jun 09, 2010 | 11.68 | 12.11 | 11.68 | 11.78 | 9,855,792 | +0.15(+1.29%) |
Jun 08, 2010 | 11.69 | 11.84 | 11.27 | 11.63 | 12,145,897 | +0.05(+0.46%) |
Jun 07, 2010 | 12.06 | 12.24 | 11.56 | 11.58 | 9,802,364 | -0.40(-3.31%) |
Jun 04, 2010 | 11.98 | 12.43 | 11.91 | 11.98 | 11,486,816 | -0.62(-4.90%) |
Jun 03, 2010 | 12.51 | 12.79 | 12.38 | 12.59 | 11,861,257 | +0.17(+1.35%) |
Jun 02, 2010 | 12.25 | 12.57 | 12.22 | 12.43 | 19,486,618 | +0.48(+4.06%) |
Jun 01, 2010 | 11.74 | 12.24 | 11.68 | 11.94 | 113 | -0.04(-0.29%) |
May 28, 2010 | 11.98 | 12.27 | 11.82 | 11.98 | 9,610,598 | -0.33(-2.65%) |
May 27, 2010 | 12.43 | 12.58 | 12.21 | 12.30 | 13,970,063 | +0.09(+0.72%) |
May 26, 2010 | 12.32 | 12.77 | 11.84 | 12.21 | 18,619,164 | +0.01(+0.07%) |
May 25, 2010 | 11.46 | 12.28 | 11.46 | 12.21 | 680 | +0.34(+2.82%) |
May 24, 2010 | 11.57 | 12.26 | 11.47 | 11.87 | 10,492,588 | +0.11(+0.90%) |
May 21, 2010 | 11.18 | 11.94 | 11.16 | 11.76 | 12,745,292 | +0.38(+3.33%) |
May 20, 2010 | 11.38 | 11.63 | 11.34 | 11.38 | 2,494 | -0.63(-5.28%) |
May 19, 2010 | 11.82 | 12.21 | 11.64 | 12.02 | 11,801,306 | +0.05(+0.44%) |
May 18, 2010 | 12.33 | 12.43 | 11.86 | 11.97 | 12,796,428 | -0.33(-2.65%) |
May 17, 2010 | 12.13 | 12.35 | 11.73 | 12.29 | 12,190,339 | +0.18(+1.45%) |
May 14, 2010 | 12.12 | 12.26 | 11.47 | 12.12 | 22,554,700 | +0.43(+3.70%) |
May 13, 2010 | 11.91 | 12.32 | 11.62 | 11.68 | 12,373,291 | +0.32(+2.79%) |
May 12, 2010 | 11.06 | 12.01 | 11.02 | 11.37 | 22,673,414 | +0.43(+3.95%) |
May 11, 2010 | 10.73 | 11.03 | 10.71 | 10.94 | 14,941,047 | +0.09(+0.81%) |
May 10, 2010 | 10.79 | 10.89 | 10.76 | 10.85 | 11,209,069 | +0.53(+5.13%) |
May 07, 2010 | 10.34 | 10.85 | 10.05 | 10.32 | 25,957,590 | +0.01(+0.09%) |
May 06, 2010 | 10.30 | 11.05 | 9.612 | 10.31 | 16,518 | +0.13(+1.30%) |
May 05, 2010 | 10.65 | 10.95 | 10.16 | 10.18 | 27,286,128 | -0.19(-1.87%) |
May 04, 2010 | 10.83 | 10.89 | 10.13 | 10.37 | 566 | -0.73(-6.59%) |