Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.69 | 11.21 | 10.69 | 11.06 | 58,264 | +0.26(+2.41%) |
Jul 29, 2010 | 10.83 | 11.00 | 10.71 | 10.80 | 41,566 | -0.08(-0.74%) |
Jul 28, 2010 | 11.16 | 11.23 | 10.83 | 10.88 | 37,260 | -0.28(-2.51%) |
Jul 27, 2010 | 11.30 | 11.52 | 11.13 | 11.16 | 74,353 | -0.04(-0.36%) |
Jul 26, 2010 | 10.53 | 11.25 | 10.42 | 11.20 | 70,605 | +0.68(+6.46%) |
Jul 23, 2010 | 10.27 | 10.64 | 10.27 | 10.52 | 156,205 | +0.25(+2.43%) |
Jul 22, 2010 | 10.08 | 10.31 | 9.980 | 10.27 | 113,208 | +0.30(+3.01%) |
Jul 21, 2010 | 9.950 | 10.08 | 9.825 | 9.970 | 90,000 | +0.12(+1.22%) |
Jul 20, 2010 | 9.900 | 10.10 | 9.770 | 9.850 | 102,259 | -0.12(-1.20%) |
Jul 19, 2010 | 10.00 | 10.11 | 9.790 | 9.970 | 49,722 | -0.05(-0.50%) |
Jul 16, 2010 | 10.05 | 10.29 | 9.780 | 10.02 | 99,100 | -0.11(-1.09%) |
Jul 15, 2010 | 10.32 | 10.37 | 9.980 | 10.13 | 44,894 | -0.23(-2.22%) |
Jul 14, 2010 | 10.72 | 10.91 | 10.28 | 10.36 | 63,219 | -0.41(-3.81%) |
Jul 13, 2010 | 10.29 | 10.90 | 10.14 | 10.77 | 90,294 | +0.63(+6.21%) |
Jul 12, 2010 | 10.63 | 10.90 | 10.09 | 10.14 | 77,303 | -0.27(-2.59%) |
Jul 09, 2010 | 10.21 | 10.45 | 9.980 | 10.41 | 93,003 | +0.17(+1.66%) |
Jul 08, 2010 | 10.50 | 10.58 | 10.06 | 10.24 | 61,309 | -0.19(-1.82%) |
Jul 07, 2010 | 9.860 | 10.44 | 9.850 | 10.43 | 83,718 | +0.57(+5.78%) |
Jul 06, 2010 | 10.21 | 10.24 | 9.650 | 9.860 | 83,128 | -0.23(-2.28%) |
Jul 02, 2010 | 10.15 | 10.26 | 9.680 | 10.09 | 96,183 | -0.02(-0.20%) |
Jul 01, 2010 | 10.46 | 10.49 | 9.960 | 10.11 | 98,386 | -0.39(-3.71%) |
Jun 30, 2010 | 10.45 | 10.92 | 10.45 | 10.50 | 76,451 | +0.02(+0.19%) |
Jun 29, 2010 | 10.91 | 11.06 | 10.38 | 10.48 | 110,605 | -1.09(-9.42%) |
Jun 25, 2010 | 11.22 | 11.72 | 11.01 | 11.57 | 2,307,984 | +0.42(+3.77%) |
Jun 24, 2010 | 10.65 | 11.26 | 10.58 | 11.15 | 129,337 | +0.45(+4.21%) |
Jun 23, 2010 | 10.77 | 10.97 | 10.61 | 10.70 | 61,773 | -0.08(-0.74%) |
Jun 22, 2010 | 11.24 | 11.37 | 10.76 | 10.78 | 99,358 | -0.47(-4.18%) |
Jun 21, 2010 | 11.60 | 11.60 | 11.18 | 11.25 | 53,981 | -0.20(-1.75%) |
Jun 18, 2010 | 11.47 | 11.59 | 11.41 | 11.45 | 29,630 | -0.02(-0.17%) |
Jun 17, 2010 | 11.81 | 11.81 | 11.42 | 11.47 | 44,277 | -0.35(-3.00%) |
Jun 16, 2010 | 11.72 | 11.94 | 11.56 | 11.82 | 73,131 | -0.02(-0.13%) |
Jun 15, 2010 | 12.06 | 12.06 | 11.70 | 11.84 | 117,451 | -0.18(-1.50%) |
Jun 14, 2010 | 11.53 | 12.32 | 11.49 | 12.02 | 67,590 | +0.61(+5.35%) |
Jun 11, 2010 | 11.21 | 11.48 | 11.07 | 11.41 | 68,425 | +0.14(+1.24%) |
Jun 10, 2010 | 11.18 | 11.34 | 10.93 | 11.27 | 110,126 | +0.28(+2.55%) |
Jun 09, 2010 | 11.16 | 11.23 | 10.97 | 10.99 | 104,264 | -0.14(-1.26%) |
Jun 08, 2010 | 11.17 | 11.26 | 11.03 | 11.13 | 67,671 | +0.06(+0.54%) |
Jun 07, 2010 | 11.89 | 11.89 | 11.00 | 11.07 | 75,265 | -0.72(-6.11%) |
Jun 04, 2010 | 12.07 | 12.34 | 11.76 | 11.79 | 69,348 | -0.51(-4.15%) |
Jun 03, 2010 | 12.30 | 12.51 | 12.17 | 12.30 | 48,109 | -0.05(-0.40%) |
Jun 02, 2010 | 12.17 | 12.35 | 12.16 | 12.35 | 30,353 | +0.26(+2.15%) |
Jun 01, 2010 | 12.07 | 12.38 | 12.06 | 12.09 | 59,818 | -0.17(-1.39%) |
May 28, 2010 | 12.35 | 12.38 | 12.17 | 12.26 | 52,048 | -0.09(-0.73%) |
May 27, 2010 | 12.11 | 12.35 | 12.02 | 12.35 | 88,004 | +0.38(+3.17%) |
May 26, 2010 | 11.80 | 12.07 | 11.75 | 11.97 | 117,793 | +0.21(+1.79%) |
May 25, 2010 | 11.80 | 11.84 | 11.25 | 11.76 | 149,938 | -0.08(-0.68%) |
May 24, 2010 | 11.72 | 12.15 | 11.49 | 11.84 | 77,888 | +0.07(+0.59%) |
May 21, 2010 | 11.00 | 11.87 | 11.00 | 11.77 | 118,475 | +0.67(+6.04%) |
May 20, 2010 | 11.55 | 11.64 | 9.820 | 11.10 | 327,927 | -0.82(-6.88%) |
May 19, 2010 | 12.50 | 12.70 | 11.84 | 11.92 | 140,753 | -0.65(-5.17%) |
May 18, 2010 | 12.83 | 13.23 | 12.51 | 12.57 | 152,644 | -0.29(-2.26%) |
May 17, 2010 | 12.50 | 12.98 | 12.40 | 12.86 | 146,122 | +0.30(+2.39%) |
May 14, 2010 | 12.84 | 13.05 | 12.45 | 12.56 | 194,194 | -0.39(-3.01%) |
May 13, 2010 | 13.20 | 13.59 | 12.91 | 12.95 | 102,158 | -0.35(-2.63%) |
May 12, 2010 | 12.41 | 13.64 | 12.21 | 13.30 | 132,897 | +0.95(+7.69%) |
May 11, 2010 | 12.09 | 12.45 | 11.87 | 12.35 | 235,670 | -0.11(-0.88%) |
May 10, 2010 | 13.72 | 13.75 | 12.35 | 12.46 | 491,036 | -0.79(-5.96%) |
May 07, 2010 | 13.76 | 14.00 | 12.87 | 13.25 | 208,144 | -0.53(-3.85%) |
May 06, 2010 | 14.12 | 14.32 | 13.38 | 13.78 | 129,905 | -0.47(-3.30%) |
May 05, 2010 | 14.15 | 14.37 | 14.00 | 14.25 | 81,880 | -0.04(-0.28%) |
May 04, 2010 | 14.49 | 14.49 | 14.21 | 14.29 | 67,467 | -0.36(-2.43%) |