Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.14 | 11.17 | 10.14 | 11.00 | 154,266 | +0.69(+6.69%) |
Jul 29, 2010 | 10.37 | 10.52 | 10.12 | 10.31 | 75,181 | +0.02(+0.19%) |
Jul 28, 2010 | 10.34 | 10.41 | 10.20 | 10.29 | 206,918 | -0.06(-0.58%) |
Jul 27, 2010 | 10.42 | 10.70 | 10.30 | 10.35 | 101,007 | +0.06(+0.58%) |
Jul 26, 2010 | 10.58 | 10.58 | 10.14 | 10.29 | 349,027 | -0.29(-2.74%) |
Jul 23, 2010 | 10.75 | 10.83 | 10.51 | 10.58 | 250,258 | -0.21(-1.95%) |
Jul 22, 2010 | 11.11 | 11.11 | 10.73 | 10.79 | 134,693 | -0.10(-0.92%) |
Jul 21, 2010 | 11.39 | 11.41 | 10.88 | 10.89 | 110,173 | -0.40(-3.54%) |
Jul 20, 2010 | 10.67 | 11.31 | 10.50 | 11.29 | 477,817 | +0.43(+3.96%) |
Jul 19, 2010 | 10.85 | 10.95 | 10.54 | 10.86 | 102,824 | +0.10(+0.93%) |
Jul 16, 2010 | 11.10 | 11.13 | 10.74 | 10.76 | 126,528 | -0.48(-4.27%) |
Jul 15, 2010 | 11.38 | 11.47 | 11.07 | 11.24 | 86,746 | -0.15(-1.32%) |
Jul 14, 2010 | 11.20 | 11.50 | 10.96 | 11.39 | 138,669 | +0.19(+1.70%) |
Jul 13, 2010 | 10.91 | 11.21 | 10.82 | 11.20 | 85,834 | +0.46(+4.28%) |
Jul 12, 2010 | 10.91 | 11.08 | 10.69 | 10.74 | 59,809 | -0.25(-2.27%) |
Jul 09, 2010 | 10.77 | 11.00 | 10.77 | 10.99 | 79,279 | +0.18(+1.67%) |
Jul 08, 2010 | 10.79 | 10.88 | 10.59 | 10.81 | 82,213 | +0.12(+1.12%) |
Jul 07, 2010 | 10.17 | 10.73 | 10.13 | 10.69 | 105,352 | +0.60(+5.95%) |
Jul 06, 2010 | 10.71 | 10.96 | 10.06 | 10.09 | 127,318 | -0.41(-3.90%) |
Jul 02, 2010 | 10.70 | 10.82 | 10.38 | 10.50 | 105,461 | -0.13(-1.22%) |
Jul 01, 2010 | 10.68 | 10.87 | 10.24 | 10.63 | 128,175 | -0.04(-0.37%) |
Jun 30, 2010 | 10.86 | 11.16 | 10.56 | 10.67 | 155,823 | -0.22(-2.02%) |
Jun 29, 2010 | 11.51 | 11.55 | 10.82 | 10.89 | 173,207 | -0.99(-8.33%) |
Jun 25, 2010 | 11.94 | 12.15 | 11.75 | 11.88 | 486,374 | -0.02(-0.17%) |
Jun 24, 2010 | 11.95 | 12.06 | 11.78 | 11.90 | 102,664 | -0.12(-1.00%) |
Jun 23, 2010 | 11.95 | 12.12 | 11.80 | 12.02 | 152,768 | +0.09(+0.75%) |
Jun 22, 2010 | 12.00 | 12.24 | 11.89 | 11.93 | 112,330 | +0.02(+0.17%) |
Jun 21, 2010 | 12.30 | 12.32 | 11.81 | 11.91 | 162,053 | -0.21(-1.73%) |
Jun 18, 2010 | 12.38 | 12.62 | 12.04 | 12.12 | 165,194 | -0.16(-1.30%) |
Jun 17, 2010 | 12.24 | 12.51 | 12.09 | 12.28 | 88,158 | +0.09(+0.74%) |
Jun 16, 2010 | 11.97 | 12.39 | 11.94 | 12.19 | 58,577 | +0.04(+0.33%) |
Jun 15, 2010 | 11.84 | 12.20 | 11.59 | 12.15 | 106,590 | +0.34(+2.88%) |
Jun 14, 2010 | 12.05 | 12.31 | 11.78 | 11.81 | 79,426 | -0.14(-1.17%) |
Jun 11, 2010 | 11.01 | 11.96 | 10.87 | 11.95 | 149,691 | +0.79(+7.08%) |
Jun 10, 2010 | 10.99 | 11.17 | 10.89 | 11.16 | 68,824 | +0.37(+3.43%) |
Jun 09, 2010 | 10.58 | 10.95 | 10.49 | 10.79 | 228,720 | +0.31(+2.96%) |
Jun 08, 2010 | 10.62 | 10.83 | 10.26 | 10.48 | 311,850 | -0.05(-0.47%) |
Jun 07, 2010 | 10.97 | 11.19 | 10.52 | 10.53 | 99,939 | -0.40(-3.66%) |
Jun 04, 2010 | 11.24 | 11.43 | 10.90 | 10.93 | 131,217 | -0.72(-6.18%) |
Jun 03, 2010 | 11.49 | 11.80 | 11.31 | 11.65 | 85,610 | +0.13(+1.13%) |
Jun 02, 2010 | 11.07 | 11.52 | 10.96 | 11.52 | 111,536 | +0.51(+4.63%) |
Jun 01, 2010 | 11.37 | 11.67 | 11.01 | 11.01 | 87,190 | -0.50(-4.34%) |
May 28, 2010 | 11.80 | 11.87 | 11.35 | 11.51 | 61,684 | -0.29(-2.46%) |
May 27, 2010 | 11.37 | 11.81 | 11.37 | 11.80 | 130,272 | +0.74(+6.69%) |
May 26, 2010 | 11.46 | 11.86 | 11.00 | 11.06 | 242,946 | -0.32(-2.81%) |
May 25, 2010 | 11.40 | 11.41 | 11.02 | 11.38 | 130,765 | -0.30(-2.57%) |
May 24, 2010 | 11.79 | 11.92 | 11.53 | 11.68 | 85,363 | -0.08(-0.68%) |
May 21, 2010 | 11.60 | 12.12 | 11.60 | 11.76 | 386,203 | -0.08(-0.68%) |
May 20, 2010 | 11.87 | 12.25 | 11.80 | 11.84 | 207,728 | -0.58(-4.67%) |
May 19, 2010 | 12.60 | 12.86 | 12.12 | 12.42 | 190,124 | -0.20(-1.58%) |
May 18, 2010 | 13.52 | 13.94 | 12.50 | 12.62 | 165,493 | -0.87(-6.45%) |
May 17, 2010 | 13.23 | 13.76 | 12.69 | 13.49 | 168,171 | +0.40(+3.06%) |
May 14, 2010 | 13.40 | 13.55 | 12.77 | 13.09 | 223,053 | -0.40(-2.97%) |
May 13, 2010 | 13.31 | 14.04 | 13.26 | 13.49 | 144,749 | +0.06(+0.45%) |
May 12, 2010 | 13.54 | 13.76 | 13.42 | 13.43 | 164,362 | -0.02(-0.15%) |
May 11, 2010 | 13.73 | 13.79 | 13.14 | 13.45 | 188,618 | -0.05(-0.39%) |
May 10, 2010 | 13.49 | 13.86 | 13.31 | 13.50 | 242,735 | +0.48(+3.71%) |
May 07, 2010 | 13.34 | 13.38 | 12.53 | 13.02 | 258,911 | -0.32(-2.40%) |
May 06, 2010 | 14.05 | 14.49 | 11.60 | 13.34 | 288,482 | -0.76(-5.39%) |
May 05, 2010 | 14.50 | 14.84 | 14.05 | 14.10 | 284,692 | -0.86(-5.75%) |
May 04, 2010 | 15.50 | 15.50 | 14.74 | 14.96 | 483,018 | +0.26(+1.77%) |