Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.02 | 13.22 | 12.86 | 13.02 | 3,683,289 | -0.01(-0.10%) |
Jul 29, 2010 | 13.20 | 13.30 | 12.88 | 13.03 | 3,584,619 | -0.03(-0.24%) |
Jul 28, 2010 | 13.30 | 13.33 | 13.06 | 13.06 | 5,204,143 | -0.14(-1.04%) |
Jul 27, 2010 | 13.30 | 13.31 | 13.04 | 13.20 | 9,931,175 | +0.85(+6.87%) |
Jul 26, 2010 | 12.04 | 12.37 | 11.99 | 12.35 | 5,178,296 | +0.57(+4.87%) |
Jul 23, 2010 | 11.50 | 11.85 | 11.39 | 11.78 | 5,578,902 | +0.13(+1.12%) |
Jul 22, 2010 | 11.30 | 11.70 | 11.26 | 11.65 | 6,536,769 | +0.80(+7.42%) |
Jul 21, 2010 | 11.18 | 11.18 | 10.71 | 10.84 | 4,515,095 | -0.22(-1.97%) |
Jul 20, 2010 | 10.53 | 11.09 | 10.49 | 11.06 | 3,578,144 | +0.17(+1.55%) |
Jul 19, 2010 | 11.00 | 11.06 | 10.76 | 10.89 | 2,997,758 | +0.10(+0.93%) |
Jul 16, 2010 | 10.79 | 11.03 | 10.79 | 10.79 | 5,754,543 | -0.96(-8.17%) |
Jul 15, 2010 | 11.77 | 11.79 | 11.44 | 11.75 | 3,674,116 | -0.19(-1.57%) |
Jul 14, 2010 | 11.77 | 11.95 | 11.69 | 11.94 | 2,393,625 | +0.06(+0.53%) |
Jul 13, 2010 | 11.73 | 11.95 | 11.70 | 11.88 | 240 | +0.53(+4.67%) |
Jul 12, 2010 | 11.25 | 11.43 | 11.19 | 11.35 | 2,428,118 | -0.13(-1.14%) |
Jul 09, 2010 | 11.48 | 11.49 | 11.21 | 11.48 | 2,755,805 | -0.03(-0.27%) |
Jul 08, 2010 | 11.47 | 11.51 | 11.27 | 11.51 | 3,630,675 | +0.29(+2.61%) |
Jul 07, 2010 | 10.54 | 11.22 | 10.49 | 11.22 | 6,715,849 | +0.99(+9.70%) |
Jul 06, 2010 | 10.38 | 10.48 | 10.14 | 10.23 | 6,126,888 | +0.16(+1.55%) |
Jul 02, 2010 | 10.07 | 10.32 | 9.933 | 10.07 | 3,920,298 | +0.17(+1.70%) |
Jul 01, 2010 | 9.976 | 10.09 | 9.583 | 9.902 | 5,315,694 | -0.01(-0.13%) |
Jun 30, 2010 | 10.14 | 10.38 | 9.883 | 9.914 | 1,282 | -0.02(-0.19%) |
Jun 29, 2010 | 10.30 | 10.32 | 9.883 | 9.933 | 320 | -0.76(-7.12%) |
Jun 25, 2010 | 10.69 | 10.78 | 10.46 | 10.69 | 3,073,094 | -0.05(-0.46%) |
Jun 24, 2010 | 11.05 | 11.07 | 10.69 | 10.74 | 3,113,864 | -0.46(-4.12%) |
Jun 23, 2010 | 11.32 | 11.34 | 11.06 | 11.21 | 2,121,585 | -0.03(-0.22%) |
Jun 22, 2010 | 11.44 | 11.60 | 11.20 | 11.23 | 2,758,245 | -0.27(-2.33%) |
Jun 21, 2010 | 11.80 | 11.83 | 11.42 | 11.50 | 2,764,588 | -0.07(-0.65%) |
Jun 18, 2010 | 11.57 | 11.64 | 11.45 | 11.57 | 2,101,615 | +0.05(+0.43%) |
Jun 17, 2010 | 11.55 | 11.62 | 11.36 | 11.52 | 4,144,649 | +0.20(+1.76%) |
Jun 16, 2010 | 11.31 | 11.41 | 11.17 | 11.32 | 2,570,093 | -0.18(-1.57%) |
Jun 15, 2010 | 11.25 | 11.52 | 11.16 | 11.51 | 4,092,959 | +0.61(+5.55%) |
Jun 14, 2010 | 11.01 | 11.12 | 10.84 | 10.90 | 3,265,785 | +0.24(+2.22%) |
Jun 11, 2010 | 10.40 | 10.66 | 10.39 | 10.66 | 2,401,698 | -0.01(-0.12%) |
Jun 10, 2010 | 10.53 | 10.69 | 10.46 | 10.68 | 4,010,276 | +0.64(+6.41%) |
Jun 09, 2010 | 10.23 | 10.32 | 9.952 | 10.03 | 4,605,334 | -0.12(-1.23%) |
Jun 08, 2010 | 10.10 | 10.18 | 9.789 | 10.16 | 4,097,862 | +0.04(+0.37%) |
Jun 07, 2010 | 10.41 | 10.48 | 10.12 | 10.12 | 3,381,802 | -0.14(-1.40%) |
Jun 04, 2010 | 10.26 | 10.61 | 10.23 | 10.26 | 5,001,769 | -0.71(-6.48%) |
Jun 03, 2010 | 11.20 | 11.22 | 10.86 | 10.97 | 4,079,754 | -0.02(-0.23%) |
Jun 02, 2010 | 10.71 | 11.01 | 10.60 | 11.00 | 4,347,862 | +0.11(+1.03%) |
Jun 01, 2010 | 10.88 | 11.19 | 10.85 | 10.89 | 4,516,566 | -0.11(-0.97%) |
May 28, 2010 | 10.99 | 11.24 | 10.89 | 10.99 | 4,005,711 | -0.35(-3.08%) |
May 27, 2010 | 11.07 | 11.34 | 10.92 | 11.34 | 4,631,105 | +0.82(+7.83%) |
May 26, 2010 | 10.76 | 10.91 | 10.51 | 10.52 | 480 | +0.01(+0.12%) |
May 25, 2010 | 10.08 | 10.54 | 9.945 | 10.51 | 641 | -0.09(-0.82%) |
May 24, 2010 | 10.80 | 10.97 | 10.58 | 10.59 | 6,043,913 | -0.10(-0.93%) |
May 21, 2010 | 10.09 | 10.87 | 10.05 | 10.69 | 10,875,638 | +0.48(+4.70%) |
May 20, 2010 | 10.16 | 10.58 | 10.10 | 10.21 | 320 | -0.39(-3.65%) |
May 19, 2010 | 10.56 | 10.71 | 10.39 | 10.60 | 5,533,779 | -0.12(-1.16%) |
May 18, 2010 | 11.29 | 11.36 | 10.64 | 10.73 | 160 | -0.34(-3.05%) |
May 17, 2010 | 11.16 | 11.27 | 10.72 | 11.06 | 5,710,431 | -0.26(-2.26%) |
May 14, 2010 | 11.32 | 11.52 | 11.09 | 11.32 | 5,675,570 | -0.60(-5.03%) |
May 13, 2010 | 11.94 | 12.11 | 11.84 | 11.92 | 4,427,391 | -0.34(-2.80%) |
May 12, 2010 | 12.02 | 12.26 | 11.95 | 12.26 | 6,748,781 | +0.20(+1.64%) |
May 11, 2010 | 12.22 | 12.29 | 12.02 | 12.06 | 1,286 | -0.12(-1.02%) |
May 10, 2010 | 11.92 | 12.20 | 11.78 | 12.19 | 13,138,155 | +1.85(+17.94%) |
May 07, 2010 | 10.61 | 10.79 | 10.08 | 10.33 | 12,668,039 | -0.52(-4.76%) |
May 06, 2010 | 10.84 | 11.81 | 10.08 | 10.85 | 5,594 | -1.29(-10.66%) |
May 05, 2010 | 12.01 | 12.31 | 11.79 | 12.14 | 4,078,865 | -0.07(-0.61%) |
May 04, 2010 | 12.33 | 12.81 | 12.07 | 12.22 | 160 | -0.63(-4.94%) |