Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.15 | 12.36 | 12.01 | 12.15 | 1,879,130 | -0.28(-2.24%) |
Jul 29, 2010 | 12.37 | 12.58 | 11.95 | 12.43 | 2,382,373 | +0.09(+0.69%) |
Jul 28, 2010 | 12.35 | 12.47 | 12.19 | 12.35 | 3,385 | -0.12(-0.93%) |
Jul 27, 2010 | 12.46 | 13.04 | 12.43 | 12.46 | 2,544 | -0.32(-2.48%) |
Jul 26, 2010 | 12.44 | 12.81 | 12.36 | 12.78 | 2,154,286 | +0.31(+2.48%) |
Jul 23, 2010 | 12.15 | 12.52 | 12.04 | 12.47 | 2,281,945 | +0.21(+1.70%) |
Jul 22, 2010 | 12.08 | 12.29 | 11.91 | 12.26 | 2,300,849 | +0.53(+4.55%) |
Jul 21, 2010 | 12.12 | 12.24 | 11.70 | 11.73 | 2,365,531 | -0.30(-2.51%) |
Jul 20, 2010 | 11.47 | 12.08 | 11.27 | 12.03 | 3,035,573 | +0.37(+3.19%) |
Jul 19, 2010 | 11.69 | 11.83 | 11.45 | 11.66 | 2,124,926 | +0.08(+0.67%) |
Jul 16, 2010 | 11.58 | 12.16 | 11.49 | 11.58 | 4,030,076 | -0.66(-5.38%) |
Jul 15, 2010 | 12.26 | 12.35 | 11.94 | 12.24 | 2,725,827 | -0.11(-0.88%) |
Jul 14, 2010 | 12.29 | 12.54 | 12.15 | 12.35 | 5,376,078 | +0.00(+0.00%) |
Jul 13, 2010 | 12.13 | 12.39 | 12.06 | 12.35 | 5,843,388 | +0.29(+2.44%) |
Jul 12, 2010 | 12.12 | 12.30 | 11.76 | 12.05 | 3,613,325 | -0.09(-0.70%) |
Jul 09, 2010 | 12.14 | 12.17 | 11.50 | 12.14 | 3,099,321 | +0.57(+4.88%) |
Jul 08, 2010 | 11.24 | 11.60 | 11.24 | 11.57 | 3,399,190 | +0.45(+4.04%) |
Jul 07, 2010 | 10.51 | 11.15 | 10.51 | 11.12 | 5,402,371 | +0.61(+5.82%) |
Jul 06, 2010 | 10.47 | 10.68 | 10.32 | 10.51 | 3,637,206 | +0.35(+3.43%) |
Jul 02, 2010 | 10.16 | 10.59 | 10.07 | 10.16 | 2,560,378 | -0.09(-0.91%) |
Jul 01, 2010 | 10.26 | 10.47 | 9.778 | 10.26 | 4,445,028 | -0.02(-0.15%) |
Jun 30, 2010 | 10.23 | 10.64 | 10.23 | 10.27 | 855 | +0.02(+0.15%) |
Jun 29, 2010 | 10.66 | 10.73 | 10.20 | 10.26 | 5,727,438 | -0.34(-3.21%) |
Jun 25, 2010 | 10.60 | 10.67 | 10.33 | 10.60 | 16,325,226 | +0.15(+1.41%) |
Jun 24, 2010 | 10.98 | 11.00 | 10.43 | 10.45 | 3,906,305 | -0.60(-5.46%) |
Jun 23, 2010 | 11.15 | 11.26 | 10.88 | 11.05 | 2,021,672 | -0.09(-0.76%) |
Jun 22, 2010 | 11.24 | 11.50 | 11.09 | 11.14 | 3,208,541 | -0.01(-0.07%) |
Jun 21, 2010 | 11.77 | 11.81 | 11.10 | 11.15 | 2,586,023 | -0.36(-3.10%) |
Jun 18, 2010 | 11.50 | 11.57 | 11.34 | 11.50 | 3,479,483 | +0.05(+0.41%) |
Jun 17, 2010 | 11.46 | 11.84 | 11.36 | 11.46 | 790 | -0.25(-2.12%) |
Jun 16, 2010 | 11.74 | 11.98 | 11.67 | 11.71 | 2,274,190 | -0.23(-1.95%) |
Jun 15, 2010 | 11.94 | 11.96 | 11.30 | 11.94 | 7,078 | +0.66(+5.83%) |
Jun 14, 2010 | 11.53 | 11.83 | 11.26 | 11.28 | 3,449,580 | -0.02(-0.14%) |
Jun 11, 2010 | 10.95 | 11.36 | 10.83 | 11.29 | 2,831,031 | +0.13(+1.18%) |
Jun 10, 2010 | 10.59 | 11.16 | 10.59 | 11.16 | 3,941,895 | +0.79(+7.61%) |
Jun 09, 2010 | 10.74 | 10.92 | 10.30 | 10.37 | 5,235,079 | -0.19(-1.83%) |
Jun 08, 2010 | 10.33 | 10.60 | 9.801 | 10.57 | 8,482,641 | +0.28(+2.71%) |
Jun 07, 2010 | 11.28 | 11.40 | 10.26 | 10.29 | 9,481,209 | -0.87(-7.84%) |
Jun 04, 2010 | 11.16 | 11.77 | 11.09 | 11.16 | 9,500,033 | -0.89(-7.39%) |
Jun 03, 2010 | 12.05 | 12.77 | 11.97 | 12.05 | 5,209,110 | -0.66(-5.18%) |
Jun 02, 2010 | 12.71 | 12.71 | 12.12 | 12.71 | 3,785,716 | +0.64(+5.32%) |
Jun 01, 2010 | 12.70 | 12.97 | 12.07 | 12.07 | 3,500,762 | -0.94(-7.20%) |
May 28, 2010 | 13.01 | 13.52 | 12.91 | 13.01 | 3,893,183 | -0.39(-2.89%) |
May 27, 2010 | 12.49 | 13.42 | 12.45 | 13.39 | 8,298,699 | +1.15(+9.42%) |
May 26, 2010 | 11.95 | 12.58 | 11.84 | 12.24 | 6,128,308 | +0.59(+5.05%) |
May 25, 2010 | 11.05 | 11.71 | 10.82 | 11.65 | 7,277,074 | +0.12(+1.07%) |
May 24, 2010 | 11.95 | 12.24 | 11.53 | 11.53 | 3,155,531 | -0.47(-3.94%) |
May 21, 2010 | 11.31 | 12.26 | 11.30 | 12.00 | 8,478,010 | +0.46(+4.03%) |
May 20, 2010 | 11.10 | 11.77 | 11.04 | 11.53 | 5,518 | -0.38(-3.18%) |
May 19, 2010 | 11.91 | 12.17 | 11.46 | 11.91 | 6,010,546 | -0.02(-0.19%) |
May 18, 2010 | 12.76 | 12.86 | 11.84 | 11.94 | 7,980,707 | -0.65(-5.14%) |
May 17, 2010 | 12.78 | 12.99 | 12.14 | 12.58 | 6,106,912 | -0.12(-0.91%) |
May 14, 2010 | 12.70 | 13.77 | 12.51 | 12.70 | 9,411,391 | -1.17(-8.41%) |
May 13, 2010 | 13.84 | 14.25 | 13.75 | 13.87 | 5,000,157 | -0.01(-0.06%) |
May 12, 2010 | 14.03 | 14.16 | 13.61 | 13.87 | 6,392,648 | -0.12(-0.88%) |
May 11, 2010 | 13.91 | 14.09 | 13.76 | 14.00 | 259 | -1.43(-9.26%) |
May 10, 2010 | 15.19 | 15.43 | 15.11 | 15.42 | 7,717,849 | +1.78(+13.07%) |
May 07, 2010 | 14.59 | 14.63 | 13.14 | 13.64 | 11,492,940 | -1.03(-7.00%) |
May 06, 2010 | 15.90 | 16.20 | 13.97 | 14.67 | 8,251,046 | -1.29(-8.08%) |
May 05, 2010 | 16.30 | 16.64 | 15.86 | 15.96 | 3,288,169 | -0.50(-3.05%) |
May 04, 2010 | 16.85 | 16.98 | 16.18 | 16.46 | 3,045,684 | -0.56(-3.27%) |