Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.58 | 11.64 | 11.41 | 11.58 | 7,005,444 | -0.01(-0.05%) |
Jul 29, 2010 | 11.66 | 11.71 | 11.43 | 11.58 | 7,928,254 | +0.10(+0.84%) |
Jul 28, 2010 | 11.48 | 11.54 | 11.42 | 11.49 | 7,299,078 | -0.08(-0.70%) |
Jul 27, 2010 | 11.65 | 11.68 | 11.50 | 11.57 | 13,560,554 | -0.04(-0.37%) |
Jul 26, 2010 | 11.49 | 11.63 | 11.45 | 11.61 | 4,956,526 | +0.16(+1.41%) |
Jul 23, 2010 | 11.35 | 11.48 | 11.29 | 11.45 | 5,914,001 | +0.19(+1.67%) |
Jul 22, 2010 | 11.15 | 11.35 | 11.15 | 11.26 | 279 | +0.34(+3.15%) |
Jul 21, 2010 | 11.17 | 11.18 | 10.86 | 10.92 | 9,696,971 | -0.25(-2.26%) |
Jul 20, 2010 | 10.83 | 11.20 | 10.81 | 11.17 | 6,761,339 | +0.37(+3.43%) |
Jul 19, 2010 | 10.80 | 10.85 | 10.67 | 10.80 | 4,113,411 | +0.03(+0.30%) |
Jul 16, 2010 | 10.77 | 10.99 | 10.73 | 10.77 | 6,984,921 | -0.27(-2.48%) |
Jul 15, 2010 | 11.15 | 11.17 | 10.92 | 11.04 | 11,645,147 | -0.10(-0.87%) |
Jul 14, 2010 | 11.09 | 11.22 | 11.05 | 11.14 | 8,462,346 | +0.06(+0.53%) |
Jul 13, 2010 | 11.01 | 11.15 | 11.00 | 11.08 | 8,407,781 | +0.11(+1.05%) |
Jul 12, 2010 | 10.94 | 11.02 | 10.89 | 10.96 | 10,311,047 | -0.05(-0.46%) |
Jul 09, 2010 | 11.01 | 11.04 | 10.91 | 11.01 | 5,867,631 | +0.08(+0.74%) |
Jul 08, 2010 | 10.99 | 11.06 | 10.81 | 10.93 | 12,074,596 | +0.25(+2.36%) |
Jul 07, 2010 | 10.37 | 10.70 | 10.36 | 10.68 | 13,269,663 | +0.32(+3.11%) |
Jul 06, 2010 | 10.46 | 10.59 | 10.29 | 10.36 | 558 | +0.16(+1.58%) |
Jul 02, 2010 | 10.20 | 10.36 | 10.11 | 10.20 | 7,285,292 | -0.01(-0.05%) |
Jul 01, 2010 | 10.18 | 10.27 | 9.970 | 10.20 | 17,371,868 | +0.01(+0.05%) |
Jun 30, 2010 | 10.24 | 10.38 | 10.15 | 10.20 | 17,054,650 | -0.12(-1.15%) |
Jun 29, 2010 | 10.50 | 10.50 | 10.24 | 10.31 | 14,981,563 | -0.67(-6.07%) |
Jun 25, 2010 | 10.98 | 11.01 | 10.74 | 10.98 | 9,682,515 | +0.06(+0.59%) |
Jun 24, 2010 | 11.00 | 11.03 | 10.85 | 10.92 | 11,744,966 | -0.23(-2.02%) |
Jun 23, 2010 | 11.16 | 11.24 | 10.99 | 11.14 | 9,673,489 | -0.06(-0.56%) |
Jun 22, 2010 | 11.41 | 11.44 | 11.15 | 11.20 | 9,304,173 | -0.21(-1.86%) |
Jun 21, 2010 | 11.58 | 11.60 | 11.33 | 11.42 | 8,590,816 | +0.12(+1.08%) |
Jun 18, 2010 | 11.29 | 11.35 | 11.25 | 11.29 | 5,088,273 | +0.10(+0.90%) |
Jun 17, 2010 | 11.24 | 11.27 | 11.06 | 11.19 | 12,825,740 | -0.03(-0.24%) |
Jun 16, 2010 | 11.10 | 11.29 | 11.10 | 11.22 | 14,033,285 | -0.07(-0.66%) |
Jun 15, 2010 | 11.05 | 11.34 | 11.05 | 11.29 | 12,446 | +0.24(+2.17%) |
Jun 14, 2010 | 11.18 | 11.28 | 11.04 | 11.06 | 12,060,102 | +0.08(+0.73%) |
Jun 11, 2010 | 10.77 | 11.00 | 10.76 | 10.98 | 7,615,073 | +0.06(+0.54%) |
Jun 10, 2010 | 10.83 | 10.94 | 10.79 | 10.92 | 11,772,378 | +0.55(+5.34%) |
Jun 09, 2010 | 10.45 | 10.63 | 10.31 | 10.36 | 11,563,087 | +0.03(+0.26%) |
Jun 08, 2010 | 10.11 | 10.38 | 10.04 | 10.34 | 14,500,355 | +0.42(+4.18%) |
Jun 07, 2010 | 10.16 | 10.18 | 9.912 | 9.922 | 8,668,814 | -0.23(-2.25%) |
Jun 04, 2010 | 10.15 | 10.44 | 10.07 | 10.15 | 21,824,672 | -0.55(-5.17%) |
Jun 03, 2010 | 10.82 | 10.87 | 10.58 | 10.70 | 36,588,356 | +0.03(+0.30%) |
Jun 02, 2010 | 10.40 | 10.68 | 10.35 | 10.67 | 7,428,687 | +0.31(+2.98%) |
Jun 01, 2010 | 10.42 | 10.62 | 10.34 | 10.36 | 9,479,621 | -0.34(-3.13%) |
May 28, 2010 | 10.70 | 10.83 | 10.59 | 10.70 | 10,634,081 | -0.07(-0.64%) |
May 27, 2010 | 10.54 | 10.77 | 10.50 | 10.77 | 11,095,020 | +0.69(+6.86%) |
May 26, 2010 | 10.25 | 10.42 | 10.03 | 10.08 | 15,819,531 | -0.09(-0.84%) |
May 25, 2010 | 9.773 | 10.16 | 9.731 | 10.16 | 483 | -0.08(-0.78%) |
May 24, 2010 | 10.34 | 10.45 | 10.24 | 10.24 | 9,973,131 | -0.02(-0.21%) |
May 21, 2010 | 9.800 | 10.27 | 9.747 | 10.26 | 27,024,010 | +0.44(+4.44%) |
May 20, 2010 | 9.800 | 10.08 | 9.741 | 9.826 | 19,929,570 | -0.67(-6.39%) |
May 19, 2010 | 10.51 | 10.59 | 10.26 | 10.50 | 19,631,108 | -0.38(-3.47%) |
May 18, 2010 | 11.23 | 11.26 | 10.81 | 10.87 | 2,067 | -0.30(-2.67%) |
May 17, 2010 | 11.28 | 11.36 | 10.92 | 11.17 | 21,093,798 | -0.11(-0.99%) |
May 14, 2010 | 11.28 | 11.55 | 11.20 | 11.28 | 19,131,400 | -0.39(-3.37%) |
May 13, 2010 | 11.76 | 11.87 | 11.66 | 11.68 | 11,334,425 | -0.07(-0.59%) |
May 12, 2010 | 11.74 | 11.80 | 11.67 | 11.75 | 11,084,727 | +0.09(+0.73%) |
May 11, 2010 | 11.82 | 11.86 | 11.65 | 11.66 | 16,868,338 | -0.27(-2.27%) |
May 10, 2010 | 11.86 | 11.99 | 11.85 | 11.93 | 29,375,774 | +0.85(+7.63%) |
May 07, 2010 | 11.22 | 11.35 | 10.86 | 11.09 | 21,969,946 | +1.11(+11.15%) |
May 06, 2010 | 9.975 | 11.73 | 9.720 | 9.975 | 563 | -1.82(-15.43%) |
May 05, 2010 | 11.88 | 12.04 | 11.79 | 11.79 | 15,302,734 | -0.17(-1.42%) |
May 04, 2010 | 12.12 | 12.13 | 11.90 | 11.97 | 16,376,517 | -0.66(-5.23%) |