Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.42 | 12.50 | 11.90 | 12.10 | 1,505,513 | -0.64(-5.02%) |
Jul 29, 2010 | 13.20 | 13.42 | 12.70 | 12.74 | 1,079,109 | -0.41(-3.12%) |
Jul 28, 2010 | 13.15 | 13.60 | 13.10 | 13.15 | 785,785 | -0.08(-0.60%) |
Jul 27, 2010 | 13.93 | 13.99 | 13.15 | 13.23 | 1,159,203 | -0.64(-4.61%) |
Jul 26, 2010 | 13.75 | 14.29 | 13.69 | 13.87 | 986,578 | +0.13(+0.95%) |
Jul 23, 2010 | 13.72 | 13.88 | 13.50 | 13.74 | 751,920 | +0.06(+0.44%) |
Jul 22, 2010 | 13.94 | 14.16 | 13.56 | 13.68 | 1,089,769 | +0.05(+0.37%) |
Jul 21, 2010 | 13.61 | 13.95 | 13.30 | 13.63 | 1,663,429 | +0.37(+2.79%) |
Jul 20, 2010 | 12.46 | 13.41 | 12.25 | 13.26 | 971,921 | +0.55(+4.33%) |
Jul 19, 2010 | 12.51 | 12.75 | 12.11 | 12.71 | 889,247 | +0.09(+0.71%) |
Jul 16, 2010 | 12.99 | 12.99 | 12.45 | 12.62 | 938,092 | -0.45(-3.44%) |
Jul 15, 2010 | 13.26 | 13.47 | 12.73 | 13.07 | 2,119,278 | +0.15(+1.16%) |
Jul 14, 2010 | 11.98 | 12.96 | 11.83 | 12.92 | 2,680,628 | +0.94(+7.85%) |
Jul 13, 2010 | 11.30 | 11.99 | 11.30 | 11.98 | 1,380,940 | +0.72(+6.39%) |
Jul 12, 2010 | 11.45 | 11.75 | 10.95 | 11.26 | 856,957 | -0.19(-1.66%) |
Jul 09, 2010 | 11.37 | 11.48 | 11.00 | 11.45 | 866,574 | +0.14(+1.24%) |
Jul 08, 2010 | 11.38 | 11.57 | 10.82 | 11.31 | 973,402 | +0.19(+1.71%) |
Jul 07, 2010 | 10.52 | 11.18 | 10.34 | 11.12 | 1,378,362 | +0.60(+5.70%) |
Jul 06, 2010 | 10.45 | 10.84 | 10.04 | 10.52 | 1,266,008 | +0.38(+3.75%) |
Jul 02, 2010 | 10.15 | 10.44 | 10.02 | 10.14 | 1,043,565 | +0.03(+0.30%) |
Jul 01, 2010 | 9.780 | 10.18 | 9.280 | 10.11 | 1,325,549 | +0.33(+3.37%) |
Jun 30, 2010 | 10.09 | 10.35 | 9.740 | 9.780 | 1,249,775 | -0.28(-2.78%) |
Jun 29, 2010 | 10.27 | 10.32 | 9.920 | 10.06 | 2,253,900 | -0.46(-4.37%) |
Jun 25, 2010 | 10.33 | 10.60 | 10.03 | 10.52 | 842,076 | +0.10(+0.96%) |
Jun 24, 2010 | 10.87 | 11.10 | 10.31 | 10.42 | 971,657 | -0.68(-6.13%) |
Jun 23, 2010 | 11.35 | 11.39 | 10.63 | 11.10 | 1,211,391 | -0.31(-2.72%) |
Jun 22, 2010 | 11.61 | 11.77 | 11.24 | 11.41 | 823,180 | -0.21(-1.81%) |
Jun 21, 2010 | 12.08 | 12.17 | 11.45 | 11.62 | 1,078,713 | -0.17(-1.44%) |
Jun 18, 2010 | 11.79 | 11.89 | 11.52 | 11.79 | 870,933 | -0.01(-0.08%) |
Jun 17, 2010 | 12.18 | 12.19 | 11.47 | 11.80 | 1,751,891 | +0.40(+3.51%) |
Jun 16, 2010 | 11.24 | 12.23 | 11.10 | 11.40 | 2,351,381 | +0.11(+0.97%) |
Jun 15, 2010 | 10.75 | 11.33 | 10.60 | 11.29 | 1,894,720 | +0.88(+8.45%) |
Jun 14, 2010 | 10.70 | 10.78 | 10.36 | 10.41 | 1,195,700 | +0.03(+0.29%) |
Jun 11, 2010 | 9.690 | 10.60 | 9.510 | 10.38 | 1,890,168 | +0.59(+6.03%) |
Jun 10, 2010 | 9.470 | 9.835 | 9.264 | 9.790 | 1,192,405 | +0.59(+6.41%) |
Jun 09, 2010 | 9.350 | 9.500 | 9.040 | 9.200 | 1,435,440 | +0.00(+0.00%) |
Jun 08, 2010 | 9.700 | 9.800 | 8.990 | 9.200 | 2,206,706 | -0.49(-5.06%) |
Jun 07, 2010 | 9.670 | 10.00 | 9.510 | 9.690 | 1,206,404 | +0.09(+0.94%) |
Jun 04, 2010 | 9.690 | 10.31 | 9.500 | 9.600 | 2,210,248 | -0.58(-5.70%) |
Jun 03, 2010 | 10.23 | 10.78 | 9.940 | 10.18 | 2,831,818 | +0.01(+0.10%) |
Jun 02, 2010 | 9.370 | 10.47 | 9.250 | 10.17 | 8,574,909 | -1.69(-14.25%) |
Jun 01, 2010 | 12.77 | 12.95 | 11.84 | 11.86 | 2,101,211 | -1.09(-8.42%) |
May 28, 2010 | 13.25 | 13.45 | 12.69 | 12.95 | 1,456,257 | -0.30(-2.26%) |
May 27, 2010 | 12.70 | 13.27 | 12.44 | 13.25 | 2,271,153 | +1.16(+9.59%) |
May 26, 2010 | 12.58 | 12.90 | 12.00 | 12.09 | 1,616,629 | -0.08(-0.66%) |
May 25, 2010 | 11.33 | 12.25 | 11.21 | 12.17 | 1,922,561 | -0.03(-0.25%) |
May 24, 2010 | 12.75 | 13.20 | 12.06 | 12.20 | 2,142,869 | -0.75(-5.79%) |
May 21, 2010 | 12.00 | 13.65 | 11.77 | 12.95 | 3,100,201 | +0.66(+5.37%) |
May 20, 2010 | 11.42 | 13.06 | 11.12 | 12.29 | 3,534,770 | +0.29(+2.42%) |
May 19, 2010 | 12.67 | 12.75 | 11.29 | 12.00 | 3,088,717 | -0.79(-6.18%) |
May 18, 2010 | 13.58 | 13.84 | 12.70 | 12.79 | 1,899,121 | -0.48(-3.62%) |
May 17, 2010 | 14.27 | 14.27 | 12.82 | 13.27 | 1,971,741 | -0.98(-6.88%) |
May 14, 2010 | 14.74 | 14.74 | 13.80 | 14.25 | 1,529,691 | -0.71(-4.75%) |
May 13, 2010 | 14.89 | 15.39 | 14.75 | 14.96 | 1,142,225 | -0.07(-0.47%) |
May 12, 2010 | 14.92 | 15.17 | 14.82 | 15.03 | 1,043,596 | +0.29(+1.97%) |
May 11, 2010 | 14.95 | 15.17 | 14.71 | 14.74 | 1,503,463 | -0.43(-2.83%) |
May 10, 2010 | 15.21 | 15.69 | 15.05 | 15.17 | 1,966,984 | +1.06(+7.51%) |
May 07, 2010 | 14.23 | 14.88 | 13.37 | 14.11 | 3,073,743 | +0.02(+0.14%) |
May 06, 2010 | 16.00 | 16.08 | 12.65 | 14.09 | 6,902,440 | -2.05(-12.70%) |
May 05, 2010 | 16.57 | 17.35 | 16.00 | 16.14 | 3,368,799 | -0.70(-4.16%) |
May 04, 2010 | 17.46 | 17.60 | 16.80 | 16.84 | 2,098,356 | -1.18(-6.55%) |