Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.15 | 11.21 | 10.98 | 11.15 | 142,192 | -0.13(-1.16%) |
Jul 29, 2010 | 11.18 | 11.37 | 10.86 | 11.28 | 97,676 | +0.22(+1.95%) |
Jul 28, 2010 | 11.06 | 11.37 | 11.00 | 11.06 | 787 | -0.28(-2.44%) |
Jul 27, 2010 | 11.82 | 11.98 | 11.32 | 11.34 | 171,360 | -0.38(-3.22%) |
Jul 26, 2010 | 11.37 | 11.72 | 11.31 | 11.72 | 197,315 | +0.42(+3.75%) |
Jul 23, 2010 | 10.72 | 11.35 | 10.72 | 11.29 | 136,058 | +0.50(+4.63%) |
Jul 22, 2010 | 10.53 | 10.84 | 10.53 | 10.79 | 106,252 | +0.42(+4.00%) |
Jul 21, 2010 | 10.34 | 10.51 | 10.12 | 10.38 | 148,267 | +0.10(+0.97%) |
Jul 20, 2010 | 9.992 | 10.32 | 9.992 | 10.28 | 124,855 | +0.13(+1.29%) |
Jul 19, 2010 | 10.30 | 10.37 | 9.892 | 10.15 | 142,119 | -0.15(-1.42%) |
Jul 16, 2010 | 10.29 | 10.87 | 10.26 | 10.29 | 133,552 | -0.52(-4.84%) |
Jul 15, 2010 | 10.88 | 10.88 | 10.58 | 10.82 | 115,046 | -0.02(-0.21%) |
Jul 14, 2010 | 10.71 | 10.87 | 10.62 | 10.84 | 130,470 | +0.12(+1.15%) |
Jul 13, 2010 | 10.72 | 10.79 | 10.48 | 10.72 | 1,926 | +0.30(+2.88%) |
Jul 12, 2010 | 10.47 | 10.66 | 10.31 | 10.42 | 103,266 | -0.12(-1.17%) |
Jul 09, 2010 | 10.54 | 10.55 | 10.27 | 10.54 | 71,745 | +0.23(+2.24%) |
Jul 08, 2010 | 10.31 | 10.34 | 10.03 | 10.31 | 586 | +0.20(+1.98%) |
Jul 07, 2010 | 9.908 | 10.12 | 9.777 | 10.11 | 173,195 | +0.26(+2.66%) |
Jul 06, 2010 | 9.846 | 10.20 | 9.800 | 9.846 | 985 | -0.01(-0.08%) |
Jul 02, 2010 | 9.854 | 10.29 | 9.854 | 9.854 | 187,574 | -0.28(-2.81%) |
Jul 01, 2010 | 10.31 | 10.45 | 9.969 | 10.14 | 197,163 | -0.10(-0.98%) |
Jun 30, 2010 | 10.24 | 10.58 | 10.20 | 10.24 | 1,545 | -0.04(-0.37%) |
Jun 29, 2010 | 10.43 | 10.43 | 10.18 | 10.28 | 256,074 | -0.48(-4.43%) |
Jun 25, 2010 | 10.75 | 11.02 | 10.55 | 10.75 | 1,037,039 | -0.53(-4.70%) |
Jun 24, 2010 | 11.57 | 11.74 | 11.24 | 11.28 | 212,165 | -0.38(-3.30%) |
Jun 23, 2010 | 12.04 | 12.07 | 11.52 | 11.67 | 193,009 | -0.39(-3.25%) |
Jun 22, 2010 | 12.06 | 12.58 | 12.02 | 12.06 | 574 | -0.35(-2.85%) |
Jun 21, 2010 | 12.98 | 13.02 | 12.37 | 12.42 | 199,184 | -0.42(-3.30%) |
Jun 18, 2010 | 12.84 | 13.25 | 12.81 | 12.84 | 292,875 | -0.15(-1.18%) |
Jun 17, 2010 | 12.77 | 13.06 | 12.57 | 12.99 | 205,250 | +0.28(+2.18%) |
Jun 16, 2010 | 12.68 | 12.95 | 12.62 | 12.72 | 197,317 | -0.11(-0.84%) |
Jun 15, 2010 | 12.82 | 12.87 | 12.18 | 12.82 | 998 | +0.66(+5.44%) |
Jun 14, 2010 | 12.40 | 12.55 | 12.14 | 12.16 | 98,088 | -0.17(-1.37%) |
Jun 11, 2010 | 12.04 | 12.33 | 11.92 | 12.33 | 153,673 | +0.18(+1.46%) |
Jun 10, 2010 | 12.15 | 12.19 | 11.92 | 12.15 | 928 | +0.46(+3.95%) |
Jun 09, 2010 | 11.82 | 11.95 | 11.61 | 11.69 | 158,811 | +0.02(+0.13%) |
Jun 08, 2010 | 11.77 | 11.97 | 11.48 | 11.68 | 248,054 | -0.09(-0.78%) |
Jun 07, 2010 | 12.06 | 12.26 | 11.76 | 11.77 | 209,470 | -0.25(-2.11%) |
Jun 04, 2010 | 12.02 | 12.45 | 11.98 | 12.02 | 194,955 | -0.48(-3.82%) |
Jun 03, 2010 | 12.52 | 12.75 | 12.35 | 12.50 | 277,440 | +0.13(+1.06%) |
Jun 02, 2010 | 12.37 | 12.38 | 11.78 | 12.37 | 248,470 | +0.46(+3.88%) |
Jun 01, 2010 | 11.91 | 12.50 | 11.91 | 11.91 | 809 | -0.67(-5.32%) |
May 28, 2010 | 12.58 | 12.71 | 12.45 | 12.58 | 189,750 | -0.20(-1.57%) |
May 27, 2010 | 12.63 | 12.81 | 12.45 | 12.78 | 230,913 | +0.46(+3.75%) |
May 26, 2010 | 12.32 | 12.84 | 12.28 | 12.32 | 812 | -0.25(-1.96%) |
May 25, 2010 | 12.43 | 12.59 | 12.15 | 12.56 | 110,726 | -0.18(-1.45%) |
May 24, 2010 | 13.22 | 13.22 | 12.73 | 12.75 | 168,156 | -0.52(-3.89%) |
May 21, 2010 | 12.88 | 13.27 | 12.68 | 13.26 | 487,234 | +0.16(+1.23%) |
May 20, 2010 | 13.08 | 13.50 | 12.95 | 13.10 | 333,476 | -0.55(-4.06%) |
May 19, 2010 | 14.05 | 14.12 | 13.60 | 13.65 | 256,461 | -0.42(-2.95%) |
May 18, 2010 | 14.44 | 14.51 | 13.79 | 14.07 | 516,713 | -0.33(-2.30%) |
May 17, 2010 | 14.21 | 14.81 | 14.16 | 14.40 | 3,938,084 | +0.29(+2.07%) |
May 14, 2010 | 14.11 | 14.43 | 13.99 | 14.11 | 231,695 | -0.26(-1.82%) |
May 13, 2010 | 14.62 | 15.35 | 14.32 | 14.37 | 760,799 | +0.55(+3.95%) |
May 12, 2010 | 13.12 | 13.85 | 13.08 | 13.82 | 252,743 | +0.77(+5.89%) |
May 11, 2010 | 13.08 | 13.42 | 13.02 | 13.05 | 279,475 | -0.20(-1.51%) |
May 10, 2010 | 13.46 | 13.46 | 13.15 | 13.25 | 370,362 | +0.52(+4.05%) |
May 07, 2010 | 13.68 | 13.88 | 12.58 | 12.74 | 695,640 | -0.29(-2.24%) |
May 06, 2010 | 13.58 | 13.63 | 12.59 | 13.03 | 291,424 | -0.63(-4.62%) |
May 05, 2010 | 13.87 | 14.05 | 13.61 | 13.66 | 298,798 | -0.36(-2.58%) |
May 04, 2010 | 14.13 | 14.37 | 13.85 | 14.02 | 307,505 | -0.32(-2.25%) |