Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.08 | 10.57 | 10.05 | 10.19 | 463,159 | -0.11(-1.02%) |
Jul 29, 2010 | 10.39 | 10.45 | 10.13 | 10.30 | 267,121 | +0.00(+0.00%) |
Jul 28, 2010 | 10.71 | 10.77 | 10.18 | 10.30 | 522,659 | -0.42(-3.93%) |
Jul 27, 2010 | 10.52 | 10.88 | 10.52 | 10.72 | 626,520 | +0.28(+2.64%) |
Jul 26, 2010 | 10.03 | 10.49 | 9.950 | 10.44 | 383,514 | +0.39(+3.87%) |
Jul 23, 2010 | 9.755 | 10.08 | 9.659 | 10.05 | 346,467 | +0.21(+2.14%) |
Jul 22, 2010 | 9.723 | 9.901 | 9.650 | 9.844 | 571,800 | +0.25(+2.62%) |
Jul 21, 2010 | 10.22 | 10.36 | 9.569 | 9.593 | 801,410 | -0.58(-5.73%) |
Jul 20, 2010 | 9.755 | 10.22 | 9.617 | 10.18 | 891,749 | +0.23(+2.36%) |
Jul 19, 2010 | 9.974 | 10.07 | 9.731 | 9.941 | 642,303 | -0.02(-0.24%) |
Jul 16, 2010 | 10.22 | 10.22 | 9.747 | 9.966 | 677,640 | -0.41(-3.98%) |
Jul 15, 2010 | 10.65 | 10.65 | 10.22 | 10.38 | 222,584 | -0.25(-2.36%) |
Jul 14, 2010 | 10.59 | 10.66 | 10.48 | 10.63 | 356,423 | -0.03(-0.30%) |
Jul 13, 2010 | 10.25 | 10.76 | 10.21 | 10.66 | 600,449 | +0.63(+6.30%) |
Jul 12, 2010 | 10.10 | 10.18 | 9.852 | 10.03 | 294,773 | -0.09(-0.88%) |
Jul 09, 2010 | 9.763 | 10.12 | 9.723 | 10.12 | 290,766 | +0.32(+3.31%) |
Jul 08, 2010 | 9.723 | 9.804 | 9.569 | 9.796 | 692,240 | +0.19(+1.94%) |
Jul 07, 2010 | 9.318 | 9.609 | 9.196 | 9.609 | 767,146 | +0.36(+3.85%) |
Jul 06, 2010 | 9.528 | 9.706 | 9.099 | 9.253 | 870,553 | -0.15(-1.64%) |
Jul 02, 2010 | 9.723 | 9.779 | 9.313 | 9.407 | 360,637 | -0.23(-2.44%) |
Jul 01, 2010 | 9.828 | 9.974 | 9.204 | 9.642 | 975,697 | -0.21(-2.14%) |
Jun 30, 2010 | 10.11 | 10.40 | 9.820 | 9.852 | 422,489 | -0.24(-2.41%) |
Jun 29, 2010 | 10.52 | 10.55 | 10.02 | 10.10 | 704,126 | -0.70(-6.46%) |
Jun 25, 2010 | 10.42 | 10.81 | 10.27 | 10.79 | 755,681 | +0.47(+4.55%) |
Jun 24, 2010 | 10.41 | 10.65 | 10.31 | 10.32 | 362,957 | -0.20(-1.92%) |
Jun 23, 2010 | 10.67 | 10.71 | 10.41 | 10.52 | 274,236 | -0.19(-1.74%) |
Jun 22, 2010 | 11.09 | 11.27 | 10.69 | 10.71 | 471,789 | -0.30(-2.72%) |
Jun 21, 2010 | 11.26 | 11.33 | 10.91 | 11.01 | 363,570 | -0.06(-0.58%) |
Jun 18, 2010 | 11.31 | 11.31 | 10.85 | 11.08 | 718,533 | -0.17(-1.51%) |
Jun 17, 2010 | 11.37 | 11.37 | 11.08 | 11.25 | 319,734 | -0.02(-0.14%) |
Jun 16, 2010 | 11.17 | 11.33 | 11.12 | 11.26 | 472,999 | -0.01(-0.07%) |
Jun 15, 2010 | 10.86 | 11.27 | 10.78 | 11.27 | 748,943 | +0.50(+4.66%) |
Jun 14, 2010 | 11.05 | 11.09 | 10.71 | 10.77 | 235,432 | -0.13(-1.19%) |
Jun 11, 2010 | 10.57 | 10.92 | 10.55 | 10.90 | 300,864 | +0.17(+1.58%) |
Jun 10, 2010 | 10.18 | 10.73 | 10.17 | 10.73 | 586,870 | +0.78(+7.81%) |
Jun 09, 2010 | 10.18 | 10.31 | 9.837 | 9.950 | 482,226 | -0.15(-1.52%) |
Jun 08, 2010 | 10.33 | 10.47 | 9.796 | 10.10 | 528,887 | -0.19(-1.81%) |
Jun 07, 2010 | 10.47 | 10.60 | 10.17 | 10.29 | 518,026 | -0.13(-1.24%) |
Jun 04, 2010 | 10.93 | 10.95 | 10.20 | 10.42 | 1,422,456 | -0.89(-7.87%) |
Jun 03, 2010 | 11.19 | 11.41 | 11.05 | 11.31 | 595,330 | +0.12(+1.09%) |
Jun 02, 2010 | 10.73 | 11.21 | 10.57 | 11.19 | 416,478 | +0.57(+5.42%) |
Jun 01, 2010 | 11.13 | 11.24 | 10.61 | 10.61 | 696,751 | -0.62(-5.48%) |
May 28, 2010 | 11.64 | 11.64 | 11.10 | 11.23 | 554,634 | -0.41(-3.55%) |
May 27, 2010 | 11.52 | 11.67 | 11.29 | 11.64 | 549,714 | +0.44(+3.90%) |
May 26, 2010 | 11.34 | 11.58 | 11.09 | 11.21 | 595,762 | -0.02(-0.22%) |
May 25, 2010 | 10.86 | 11.30 | 10.73 | 11.23 | 520,673 | +0.09(+0.80%) |
May 24, 2010 | 11.37 | 11.52 | 11.12 | 11.14 | 496,734 | -0.30(-2.62%) |
May 21, 2010 | 10.95 | 11.65 | 10.83 | 11.44 | 943,251 | +0.32(+2.84%) |
May 20, 2010 | 11.15 | 11.74 | 11.09 | 11.12 | 1,046,872 | -1.08(-8.89%) |
May 19, 2010 | 12.29 | 12.85 | 11.85 | 12.21 | 947,201 | -0.17(-1.37%) |
May 18, 2010 | 13.09 | 13.16 | 12.10 | 12.38 | 954,888 | -0.56(-4.32%) |
May 17, 2010 | 12.77 | 12.96 | 12.42 | 12.94 | 785,025 | +0.23(+1.78%) |
May 14, 2010 | 12.86 | 12.86 | 12.50 | 12.71 | 527,697 | -0.28(-2.12%) |
May 13, 2010 | 13.10 | 13.24 | 12.84 | 12.99 | 455,576 | -0.16(-1.23%) |
May 12, 2010 | 12.82 | 13.17 | 12.60 | 13.15 | 421,201 | +0.36(+2.78%) |
May 11, 2010 | 12.88 | 12.99 | 12.17 | 12.79 | 681,548 | +0.24(+1.94%) |
May 10, 2010 | 12.24 | 12.58 | 11.89 | 12.55 | 813,620 | +1.12(+9.77%) |
May 07, 2010 | 11.54 | 11.88 | 11.06 | 11.43 | 1,074,616 | -0.17(-1.47%) |
May 06, 2010 | 11.99 | 12.31 | 10.78 | 11.60 | 1,055,315 | -0.43(-3.57%) |
May 05, 2010 | 11.84 | 12.08 | 11.46 | 12.03 | 959,781 | +0.16(+1.36%) |
May 04, 2010 | 12.39 | 12.39 | 11.76 | 11.87 | 1,037,505 | -0.58(-4.68%) |