Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.69 | 10.98 | 10.57 | 10.90 | 104,620 | +0.04(+0.37%) |
Jul 29, 2010 | 11.05 | 11.05 | 10.76 | 10.86 | 28,280 | -0.11(-1.05%) |
Jul 28, 2010 | 10.86 | 11.01 | 10.76 | 10.98 | 49,794 | +0.01(+0.05%) |
Jul 27, 2010 | 10.95 | 11.14 | 10.73 | 10.97 | 52,045 | -0.01(-0.08%) |
Jul 26, 2010 | 10.89 | 11.00 | 10.76 | 10.98 | 136,860 | +0.36(+3.38%) |
Jul 23, 2010 | 10.44 | 10.64 | 10.06 | 10.62 | 38,941 | -0.01(-0.05%) |
Jul 22, 2010 | 9.900 | 10.68 | 9.900 | 10.63 | 68,048 | +0.51(+5.05%) |
Jul 21, 2010 | 10.46 | 10.53 | 10.09 | 10.12 | 39,739 | -0.08(-0.76%) |
Jul 20, 2010 | 9.991 | 10.20 | 9.842 | 10.20 | 260,843 | +0.10(+0.97%) |
Jul 19, 2010 | 10.02 | 10.11 | 9.676 | 10.10 | 25,008 | +0.14(+1.41%) |
Jul 16, 2010 | 10.37 | 10.47 | 9.888 | 9.957 | 85,512 | -0.51(-4.91%) |
Jul 15, 2010 | 10.80 | 10.80 | 10.33 | 10.47 | 48,769 | -0.30(-2.75%) |
Jul 14, 2010 | 10.74 | 10.78 | 10.66 | 10.77 | 45,305 | +0.02(+0.19%) |
Jul 13, 2010 | 10.54 | 10.75 | 10.48 | 10.75 | 74,011 | +0.37(+3.57%) |
Jul 12, 2010 | 10.12 | 10.48 | 9.940 | 10.38 | 149,476 | +0.19(+1.89%) |
Jul 09, 2010 | 9.902 | 10.18 | 9.730 | 10.18 | 136,292 | +0.24(+2.39%) |
Jul 08, 2010 | 10.08 | 10.10 | 9.432 | 9.945 | 161,955 | -0.08(-0.77%) |
Jul 07, 2010 | 9.885 | 10.04 | 9.862 | 10.02 | 71,648 | +0.14(+1.45%) |
Jul 06, 2010 | 10.18 | 10.22 | 9.871 | 9.879 | 62,674 | -0.15(-1.49%) |
Jul 02, 2010 | 10.34 | 10.34 | 9.900 | 10.03 | 52,585 | -0.24(-2.29%) |
Jul 01, 2010 | 10.28 | 10.30 | 9.977 | 10.26 | 69,104 | -0.05(-0.45%) |
Jun 30, 2010 | 10.26 | 10.38 | 10.09 | 10.31 | 128,266 | +0.06(+0.59%) |
Jun 29, 2010 | 10.33 | 10.34 | 10.21 | 10.25 | 105,962 | -0.08(-0.78%) |
Jun 25, 2010 | 9.879 | 10.55 | 9.770 | 10.33 | 986,184 | +0.48(+4.86%) |
Jun 24, 2010 | 10.48 | 10.51 | 9.851 | 9.851 | 112,646 | -0.63(-6.00%) |
Jun 23, 2010 | 10.69 | 10.76 | 10.48 | 10.48 | 41,621 | -0.25(-2.30%) |
Jun 22, 2010 | 10.98 | 11.08 | 10.73 | 10.73 | 76,447 | -0.21(-1.89%) |
Jun 21, 2010 | 11.25 | 11.27 | 10.93 | 10.93 | 49,651 | -0.14(-1.30%) |
Jun 18, 2010 | 11.31 | 11.31 | 10.95 | 11.08 | 154,804 | -0.14(-1.28%) |
Jun 17, 2010 | 11.38 | 11.41 | 11.09 | 11.22 | 38,885 | -0.18(-1.61%) |
Jun 16, 2010 | 11.20 | 11.41 | 11.16 | 11.40 | 65,584 | +0.14(+1.22%) |
Jun 15, 2010 | 11.27 | 11.33 | 10.77 | 11.27 | 192,320 | +0.13(+1.18%) |
Jun 14, 2010 | 11.52 | 11.52 | 11.11 | 11.13 | 71,955 | -0.32(-2.76%) |
Jun 11, 2010 | 11.24 | 11.46 | 11.19 | 11.45 | 57,335 | +0.12(+1.09%) |
Jun 10, 2010 | 11.07 | 11.37 | 10.95 | 11.33 | 65,633 | +0.42(+3.84%) |
Jun 09, 2010 | 11.39 | 11.39 | 10.77 | 10.91 | 91,474 | -0.36(-3.16%) |
Jun 08, 2010 | 11.41 | 11.53 | 11.13 | 11.26 | 51,320 | -0.18(-1.58%) |
Jun 07, 2010 | 11.47 | 11.79 | 11.41 | 11.44 | 87,237 | -0.03(-0.22%) |
Jun 04, 2010 | 11.58 | 11.65 | 11.34 | 11.47 | 167,925 | -0.40(-3.34%) |
Jun 03, 2010 | 12.02 | 12.11 | 11.80 | 11.87 | 62,956 | -0.19(-1.55%) |
Jun 02, 2010 | 11.54 | 12.05 | 11.52 | 12.05 | 91,966 | +0.55(+4.82%) |
Jun 01, 2010 | 11.54 | 11.81 | 11.45 | 11.50 | 105,470 | -0.07(-0.64%) |
May 28, 2010 | 11.80 | 11.76 | 11.52 | 11.57 | 67,062 | -0.23(-1.94%) |
May 27, 2010 | 11.46 | 11.89 | 11.43 | 11.80 | 28,866 | +0.58(+5.16%) |
May 26, 2010 | 11.28 | 11.47 | 11.17 | 11.22 | 108,631 | +0.08(+0.72%) |
May 25, 2010 | 11.34 | 11.39 | 11.02 | 11.14 | 116,427 | -0.29(-2.51%) |
May 24, 2010 | 11.34 | 11.62 | 11.34 | 11.43 | 51,100 | -0.09(-0.75%) |
May 21, 2010 | 11.48 | 11.66 | 11.44 | 11.52 | 137,895 | +0.04(+0.32%) |
May 20, 2010 | 11.66 | 11.74 | 11.48 | 11.48 | 255,225 | -0.51(-4.28%) |
May 19, 2010 | 12.34 | 12.34 | 11.99 | 11.99 | 45,507 | -0.32(-2.57%) |
May 18, 2010 | 12.38 | 12.63 | 12.23 | 12.31 | 73,861 | -0.21(-1.67%) |
May 17, 2010 | 12.87 | 12.87 | 12.00 | 12.52 | 272,873 | -0.25(-1.98%) |
May 14, 2010 | 12.81 | 13.20 | 12.70 | 12.77 | 264,328 | -0.13(-1.00%) |
May 13, 2010 | 12.78 | 13.00 | 12.55 | 12.90 | 155,641 | +0.11(+0.85%) |
May 12, 2010 | 12.50 | 13.00 | 12.40 | 12.79 | 154,738 | +0.30(+2.39%) |
May 11, 2010 | 11.94 | 12.52 | 11.64 | 12.49 | 119,710 | +0.52(+4.34%) |
May 10, 2010 | 11.87 | 12.48 | 11.83 | 11.97 | 98,392 | +0.47(+4.09%) |
May 07, 2010 | 11.64 | 11.82 | 11.41 | 11.50 | 226,366 | -0.15(-1.31%) |
May 06, 2010 | 12.13 | 12.13 | 11.65 | 11.65 | 47,079 | -0.51(-4.20%) |
May 05, 2010 | 12.19 | 12.42 | 11.78 | 12.16 | 98,870 | -0.06(-0.49%) |
May 04, 2010 | 12.22 | 12.34 | 12.10 | 12.22 | 124,038 | -0.17(-1.39%) |