Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.82 | 11.95 | 11.52 | 11.82 | 16,836,368 | +0.03(+0.23%) |
Jul 29, 2010 | 11.41 | 12.02 | 11.41 | 11.79 | 71,870 | +0.48(+4.26%) |
Jul 28, 2010 | 11.02 | 11.56 | 10.99 | 11.31 | 12,939,488 | +0.18(+1.65%) |
Jul 27, 2010 | 11.40 | 11.41 | 11.02 | 11.12 | 31,809 | -0.21(-1.89%) |
Jul 26, 2010 | 11.62 | 11.73 | 11.23 | 11.34 | 14,184,333 | -0.32(-2.78%) |
Jul 23, 2010 | 11.50 | 11.89 | 11.49 | 11.66 | 18,971,156 | +0.18(+1.55%) |
Jul 22, 2010 | 11.29 | 11.55 | 11.28 | 11.49 | 42,080 | +0.32(+2.89%) |
Jul 21, 2010 | 11.54 | 11.64 | 10.99 | 11.16 | 19,273,574 | -0.25(-2.19%) |
Jul 20, 2010 | 11.41 | 11.43 | 10.77 | 11.41 | 16,259,115 | +0.46(+4.20%) |
Jul 19, 2010 | 11.25 | 11.25 | 10.77 | 10.95 | 14,951,359 | -0.25(-2.22%) |
Jul 16, 2010 | 11.20 | 11.46 | 11.07 | 11.20 | 16,005,743 | -0.15(-1.28%) |
Jul 15, 2010 | 10.96 | 11.38 | 10.88 | 11.35 | 20,635,420 | +0.39(+3.52%) |
Jul 14, 2010 | 11.04 | 11.20 | 10.86 | 10.96 | 4,520 | -0.06(-0.58%) |
Jul 13, 2010 | 10.84 | 11.17 | 10.68 | 11.03 | 4,692 | +0.33(+3.13%) |
Jul 12, 2010 | 10.79 | 10.80 | 10.43 | 10.69 | 17,309,638 | -0.12(-1.06%) |
Jul 09, 2010 | 10.81 | 10.91 | 10.62 | 10.81 | 15,812,893 | +0.10(+0.98%) |
Jul 08, 2010 | 10.23 | 10.90 | 10.23 | 10.70 | 32,771 | +0.52(+5.12%) |
Jul 07, 2010 | 9.887 | 10.19 | 9.835 | 10.18 | 16,273,845 | +0.38(+3.86%) |
Jul 06, 2010 | 10.12 | 10.36 | 9.681 | 9.802 | 2,596 | -0.16(-1.58%) |
Jul 02, 2010 | 9.959 | 10.08 | 9.454 | 9.959 | 23,551,772 | +0.43(+4.47%) |
Jul 01, 2010 | 9.334 | 9.602 | 9.179 | 9.532 | 16,230,342 | +0.30(+3.22%) |
Jun 30, 2010 | 9.179 | 9.586 | 9.171 | 9.235 | 21,539,778 | +0.23(+2.55%) |
Jun 29, 2010 | 9.005 | 9.270 | 8.946 | 9.005 | 63,564 | -0.83(-8.48%) |
Jun 25, 2010 | 9.839 | 9.880 | 9.358 | 9.839 | 21,459,326 | +0.42(+4.43%) |
Jun 24, 2010 | 9.558 | 9.641 | 9.318 | 9.422 | 25,756 | -0.18(-1.89%) |
Jun 23, 2010 | 9.414 | 9.647 | 9.342 | 9.604 | 15,020,557 | +0.22(+2.36%) |
Jun 22, 2010 | 9.342 | 9.621 | 9.342 | 9.382 | 11,494 | +0.07(+0.73%) |
Jun 21, 2010 | 9.522 | 9.633 | 9.219 | 9.314 | 10,985,384 | -0.04(-0.40%) |
Jun 18, 2010 | 9.352 | 9.460 | 9.212 | 9.352 | 15,062,699 | -0.12(-1.23%) |
Jun 17, 2010 | 9.556 | 9.572 | 9.234 | 9.468 | 20,487 | -0.02(-0.25%) |
Jun 16, 2010 | 9.378 | 9.547 | 9.302 | 9.492 | 15,475,002 | +0.07(+0.71%) |
Jun 15, 2010 | 9.103 | 9.436 | 9.053 | 9.425 | 15,377,808 | +0.39(+4.30%) |
Jun 14, 2010 | 9.534 | 9.605 | 9.033 | 9.036 | 20,963,988 | -0.48(-5.00%) |
Jun 11, 2010 | 9.352 | 9.512 | 9.298 | 9.512 | 18,451,916 | +0.16(+1.66%) |
Jun 10, 2010 | 8.928 | 9.410 | 8.703 | 9.356 | 105,913 | +0.77(+9.00%) |
Jun 09, 2010 | 8.647 | 8.841 | 8.519 | 8.583 | 16,868,892 | +0.06(+0.70%) |
Jun 08, 2010 | 8.628 | 8.733 | 8.378 | 8.524 | 2,061 | -0.08(-0.96%) |
Jun 07, 2010 | 8.902 | 9.014 | 8.599 | 8.607 | 18,007,590 | -0.26(-2.95%) |
Jun 04, 2010 | 8.869 | 9.461 | 8.818 | 8.869 | 21,660,792 | -0.53(-5.62%) |
Jun 03, 2010 | 9.969 | 9.969 | 9.315 | 9.397 | 20,478,598 | -0.45(-4.60%) |
Jun 02, 2010 | 9.636 | 9.850 | 9.369 | 9.850 | 36,969 | +0.25(+2.62%) |
Jun 01, 2010 | 9.959 | 10.09 | 9.582 | 9.598 | 84,443 | -0.39(-3.86%) |
May 28, 2010 | 9.983 | 10.43 | 9.880 | 9.983 | 13,842,265 | -0.24(-2.38%) |
May 27, 2010 | 9.873 | 10.23 | 9.774 | 10.23 | 15,917,590 | +0.56(+5.77%) |
May 26, 2010 | 9.901 | 9.901 | 9.593 | 9.669 | 17,361 | -0.09(-0.91%) |
May 25, 2010 | 9.540 | 9.777 | 9.416 | 9.758 | 20,715,686 | -0.06(-0.62%) |
May 24, 2010 | 10.13 | 10.15 | 9.753 | 9.819 | 18,322,314 | -0.10(-1.01%) |
May 21, 2010 | 9.454 | 9.986 | 9.286 | 9.919 | 23,274,326 | +0.23(+2.42%) |
May 20, 2010 | 9.797 | 9.918 | 9.669 | 9.685 | 79,098 | -0.56(-5.43%) |
May 19, 2010 | 10.43 | 10.52 | 10.12 | 10.24 | 16,650,525 | -0.15(-1.42%) |
May 18, 2010 | 10.47 | 10.79 | 10.34 | 10.39 | 44,162 | +0.03(+0.32%) |
May 17, 2010 | 10.76 | 10.80 | 10.06 | 10.35 | 13,693,193 | -0.19(-1.81%) |
May 14, 2010 | 10.55 | 10.59 | 10.24 | 10.55 | 14,651,008 | +0.03(+0.29%) |
May 13, 2010 | 10.78 | 10.89 | 10.49 | 10.51 | 9,739,111 | -0.32(-2.92%) |
May 12, 2010 | 10.65 | 10.90 | 10.62 | 10.83 | 17,260,832 | +0.37(+3.53%) |
May 11, 2010 | 10.74 | 10.76 | 10.44 | 10.46 | 38,542 | -0.62(-5.58%) |
May 10, 2010 | 10.98 | 11.09 | 10.96 | 11.08 | 19,977,434 | +0.41(+3.85%) |
May 07, 2010 | 10.94 | 11.13 | 10.56 | 10.67 | 26,072,562 | -0.20(-1.84%) |
May 06, 2010 | 10.87 | 11.49 | 10.04 | 10.87 | 11,679 | -0.31(-2.73%) |
May 05, 2010 | 11.33 | 11.62 | 11.14 | 11.17 | 18,297,230 | -0.17(-1.54%) |
May 04, 2010 | 11.56 | 11.61 | 11.11 | 11.35 | 53,939 | -0.35(-2.99%) |