Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.20 | 12.40 | 12.06 | 12.20 | 1,871,697 | -0.28(-2.24%) |
Jul 29, 2010 | 12.42 | 12.63 | 12.00 | 12.48 | 2,372,949 | +0.09(+0.69%) |
Jul 28, 2010 | 12.40 | 12.52 | 12.23 | 12.40 | 3,372 | -0.12(-0.93%) |
Jul 27, 2010 | 12.51 | 13.09 | 12.47 | 12.51 | 2,534 | -0.32(-2.48%) |
Jul 26, 2010 | 12.49 | 12.86 | 12.40 | 12.83 | 2,145,764 | +0.31(+2.48%) |
Jul 23, 2010 | 12.20 | 12.57 | 12.09 | 12.52 | 2,272,919 | +0.21(+1.70%) |
Jul 22, 2010 | 12.12 | 12.33 | 11.96 | 12.31 | 2,291,747 | +0.54(+4.55%) |
Jul 21, 2010 | 12.16 | 12.29 | 11.74 | 11.78 | 2,356,174 | -0.30(-2.51%) |
Jul 20, 2010 | 11.52 | 12.13 | 11.32 | 12.08 | 3,023,565 | +0.37(+3.19%) |
Jul 19, 2010 | 11.74 | 11.88 | 11.50 | 11.71 | 2,116,520 | +0.08(+0.67%) |
Jul 16, 2010 | 11.63 | 12.21 | 11.53 | 11.63 | 4,014,135 | -0.66(-5.38%) |
Jul 15, 2010 | 12.31 | 12.40 | 11.98 | 12.29 | 2,715,045 | -0.11(-0.88%) |
Jul 14, 2010 | 12.34 | 12.59 | 12.20 | 12.40 | 5,354,812 | +0.00(+0.00%) |
Jul 13, 2010 | 12.18 | 12.44 | 12.11 | 12.40 | 5,820,274 | +0.30(+2.44%) |
Jul 12, 2010 | 12.16 | 12.35 | 11.81 | 12.10 | 3,599,032 | -0.09(-0.70%) |
Jul 09, 2010 | 12.19 | 12.22 | 11.55 | 12.19 | 3,087,061 | +0.57(+4.88%) |
Jul 08, 2010 | 11.29 | 11.64 | 11.29 | 11.62 | 3,385,744 | +0.45(+4.04%) |
Jul 07, 2010 | 10.55 | 11.19 | 10.55 | 11.17 | 5,381,002 | +0.61(+5.82%) |
Jul 06, 2010 | 10.51 | 10.73 | 10.36 | 10.55 | 3,622,819 | +0.35(+3.43%) |
Jul 02, 2010 | 10.21 | 10.63 | 10.11 | 10.21 | 2,550,250 | -0.09(-0.91%) |
Jul 01, 2010 | 10.30 | 10.51 | 9.816 | 10.30 | 4,427,446 | -0.02(-0.15%) |
Jun 30, 2010 | 10.27 | 10.69 | 10.27 | 10.31 | 851 | +0.02(+0.15%) |
Jun 29, 2010 | 10.70 | 10.77 | 10.24 | 10.30 | 5,704,782 | -0.34(-3.21%) |
Jun 25, 2010 | 10.64 | 10.71 | 10.38 | 10.64 | 16,260,650 | +0.15(+1.41%) |
Jun 24, 2010 | 11.02 | 11.04 | 10.47 | 10.49 | 3,890,853 | -0.61(-5.46%) |
Jun 23, 2010 | 11.19 | 11.31 | 10.92 | 11.10 | 2,013,675 | -0.09(-0.76%) |
Jun 22, 2010 | 11.29 | 11.55 | 11.13 | 11.18 | 3,195,849 | -0.01(-0.07%) |
Jun 21, 2010 | 11.81 | 11.85 | 11.15 | 11.19 | 2,575,793 | -0.36(-3.10%) |
Jun 18, 2010 | 11.55 | 11.61 | 11.39 | 11.55 | 3,465,719 | +0.05(+0.41%) |
Jun 17, 2010 | 11.50 | 11.88 | 11.41 | 11.50 | 787 | -0.25(-2.12%) |
Jun 16, 2010 | 11.79 | 12.03 | 11.71 | 11.75 | 2,265,194 | -0.23(-1.94%) |
Jun 15, 2010 | 11.98 | 12.01 | 11.35 | 11.98 | 7,050 | +0.66(+5.83%) |
Jun 14, 2010 | 11.57 | 11.88 | 11.31 | 11.32 | 3,435,935 | -0.02(-0.14%) |
Jun 11, 2010 | 11.00 | 11.40 | 10.87 | 11.34 | 2,819,833 | +0.13(+1.18%) |
Jun 10, 2010 | 10.63 | 11.21 | 10.63 | 11.21 | 3,926,302 | +0.79(+7.61%) |
Jun 09, 2010 | 10.78 | 10.97 | 10.34 | 10.41 | 5,214,371 | -0.19(-1.83%) |
Jun 08, 2010 | 10.38 | 10.64 | 9.840 | 10.61 | 8,449,087 | +0.28(+2.71%) |
Jun 07, 2010 | 11.32 | 11.45 | 10.30 | 10.33 | 9,443,705 | -0.88(-7.84%) |
Jun 04, 2010 | 11.21 | 11.81 | 11.13 | 11.21 | 9,462,455 | -0.89(-7.39%) |
Jun 03, 2010 | 12.10 | 12.82 | 12.02 | 12.10 | 5,188,504 | -0.66(-5.18%) |
Jun 02, 2010 | 12.76 | 12.76 | 12.17 | 12.76 | 3,770,741 | +0.65(+5.32%) |
Jun 01, 2010 | 12.75 | 13.02 | 12.12 | 12.12 | 3,486,914 | -0.94(-7.20%) |
May 28, 2010 | 13.06 | 13.57 | 12.96 | 13.06 | 3,877,783 | -0.39(-2.89%) |
May 27, 2010 | 12.54 | 13.48 | 12.50 | 13.45 | 8,265,873 | +1.16(+9.42%) |
May 26, 2010 | 12.00 | 12.63 | 11.89 | 12.29 | 6,104,066 | +0.59(+5.05%) |
May 25, 2010 | 11.10 | 11.75 | 10.87 | 11.70 | 7,248,289 | +0.12(+1.07%) |
May 24, 2010 | 11.99 | 12.29 | 11.57 | 11.57 | 3,143,049 | -0.47(-3.94%) |
May 21, 2010 | 11.36 | 12.31 | 11.35 | 12.05 | 8,444,475 | +0.47(+4.03%) |
May 20, 2010 | 11.15 | 11.82 | 11.08 | 11.58 | 5,496 | -0.38(-3.18%) |
May 19, 2010 | 11.96 | 12.22 | 11.50 | 11.96 | 5,986,771 | -0.02(-0.19%) |
May 18, 2010 | 12.81 | 12.91 | 11.88 | 11.98 | 7,949,139 | -0.65(-5.14%) |
May 17, 2010 | 12.84 | 13.04 | 12.19 | 12.63 | 6,082,755 | -0.12(-0.91%) |
May 14, 2010 | 12.75 | 13.82 | 12.56 | 12.75 | 9,374,163 | -1.17(-8.41%) |
May 13, 2010 | 13.90 | 14.31 | 13.80 | 13.92 | 4,980,379 | -0.01(-0.06%) |
May 12, 2010 | 14.08 | 14.21 | 13.66 | 13.93 | 6,367,362 | -0.12(-0.88%) |
May 11, 2010 | 13.97 | 14.15 | 13.81 | 14.05 | 258 | -1.43(-9.26%) |
May 10, 2010 | 15.25 | 15.49 | 15.17 | 15.49 | 7,687,321 | +1.79(+13.07%) |
May 07, 2010 | 14.65 | 14.69 | 13.19 | 13.70 | 11,447,479 | -1.03(-7.00%) |
May 06, 2010 | 15.97 | 16.27 | 14.02 | 14.73 | 8,218,409 | -1.29(-8.08%) |
May 05, 2010 | 16.36 | 16.71 | 15.92 | 16.02 | 3,275,163 | -0.50(-3.05%) |
May 04, 2010 | 16.91 | 17.05 | 16.25 | 16.52 | 3,033,637 | -0.56(-3.27%) |