Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.43 | 11.65 | 11.43 | 11.65 | 763,777 | +0.40(+3.56%) |
Jul 29, 2010 | 11.49 | 11.50 | 11.15 | 11.25 | 12,420 | -0.10(-0.88%) |
Jul 28, 2010 | 11.26 | 11.35 | 11.24 | 11.35 | 15,544 | -0.16(-1.39%) |
Jul 27, 2010 | 11.54 | 11.54 | 11.42 | 11.51 | 1,025,310 | -0.26(-2.21%) |
Jul 26, 2010 | 11.47 | 11.77 | 11.43 | 11.77 | 1,703,206 | +0.12(+1.03%) |
Jul 23, 2010 | 11.34 | 11.65 | 11.34 | 11.65 | 12,830 | +0.35(+3.10%) |
Jul 22, 2010 | 11.10 | 11.45 | 11.10 | 11.30 | 21,561 | +0.85(+8.13%) |
Jul 21, 2010 | 10.77 | 10.84 | 10.44 | 10.45 | 18,151 | -0.45(-4.13%) |
Jul 20, 2010 | 10.66 | 10.90 | 10.66 | 10.90 | 12,510 | -0.17(-1.54%) |
Jul 19, 2010 | 11.15 | 11.15 | 10.95 | 11.07 | 15,325 | +0.12(+1.10%) |
Jul 16, 2010 | 11.15 | 11.15 | 10.95 | 10.95 | 28,336 | -0.25(-2.23%) |
Jul 15, 2010 | 11.20 | 11.30 | 11.16 | 11.20 | 8,074 | -0.15(-1.32%) |
Jul 14, 2010 | 11.22 | 11.42 | 11.19 | 11.35 | 15,098 | +0.20(+1.79%) |
Jul 13, 2010 | 11.07 | 11.26 | 11.07 | 11.15 | 7,102 | +0.28(+2.58%) |
Jul 12, 2010 | 10.75 | 10.93 | 10.75 | 10.87 | 8,543 | +0.04(+0.37%) |
Jul 09, 2010 | 10.70 | 10.86 | 10.70 | 10.83 | 7,304 | +0.13(+1.21%) |
Jul 08, 2010 | 10.65 | 10.71 | 10.53 | 10.70 | 10,469 | +0.25(+2.39%) |
Jul 07, 2010 | 10.20 | 10.62 | 10.20 | 10.45 | 18,236 | +0.11(+1.06%) |
Jul 06, 2010 | 10.34 | 10.50 | 10.20 | 10.34 | 30,138 | +0.24(+2.38%) |
Jul 02, 2010 | 10.15 | 10.25 | 9.990 | 10.10 | 24,555 | +0.00(+0.00%) |
Jul 01, 2010 | 10.15 | 10.26 | 9.950 | 10.10 | 15,347 | -0.20(-1.94%) |
Jun 30, 2010 | 10.11 | 10.31 | 10.11 | 10.30 | 9,848 | +0.10(+0.98%) |
Jun 29, 2010 | 10.36 | 10.36 | 10.15 | 10.20 | 16,487 | -0.70(-6.42%) |
Jun 25, 2010 | 10.50 | 10.90 | 10.45 | 10.90 | 30,147 | +0.38(+3.61%) |
Jun 24, 2010 | 10.74 | 10.90 | 10.52 | 10.52 | 24,717 | -0.33(-3.04%) |
Jun 23, 2010 | 11.00 | 11.00 | 10.75 | 10.85 | 12,316 | -0.16(-1.45%) |
Jun 22, 2010 | 11.11 | 11.25 | 11.01 | 11.01 | 45,391 | -0.29(-2.57%) |
Jun 21, 2010 | 11.47 | 11.50 | 11.15 | 11.30 | 13,899 | +0.08(+0.71%) |
Jun 18, 2010 | 11.13 | 11.35 | 11.13 | 11.22 | 9,938 | +0.14(+1.26%) |
Jun 17, 2010 | 11.00 | 11.13 | 10.99 | 11.08 | 10,192 | -0.07(-0.63%) |
Jun 16, 2010 | 10.90 | 11.15 | 10.90 | 11.15 | 12,204 | -0.10(-0.89%) |
Jun 15, 2010 | 11.03 | 11.28 | 11.00 | 11.25 | 29,912 | +0.45(+4.17%) |
Jun 14, 2010 | 10.88 | 11.00 | 10.80 | 10.80 | 15,599 | +0.00(+0.00%) |
Jun 11, 2010 | 10.50 | 10.80 | 10.50 | 10.80 | 12,042 | -0.15(-1.37%) |
Jun 10, 2010 | 10.58 | 10.96 | 10.58 | 10.95 | 17,925 | +0.70(+6.83%) |
Jun 09, 2010 | 10.22 | 10.50 | 10.12 | 10.25 | 17,186 | +0.20(+1.99%) |
Jun 08, 2010 | 9.990 | 10.20 | 9.830 | 10.05 | 22,814 | +0.00(+0.00%) |
Jun 07, 2010 | 10.11 | 10.14 | 9.910 | 10.05 | 24,035 | -0.05(-0.50%) |
Jun 04, 2010 | 10.23 | 10.30 | 10.10 | 10.10 | 26,961 | -0.35(-3.35%) |
Jun 03, 2010 | 10.34 | 10.50 | 10.29 | 10.45 | 16,064 | +0.19(+1.85%) |
Jun 02, 2010 | 9.960 | 10.26 | 9.830 | 10.26 | 34,618 | +0.06(+0.59%) |
Jun 01, 2010 | 9.910 | 10.25 | 9.800 | 10.20 | 43,239 | +0.25(+2.51%) |
May 28, 2010 | 10.30 | 10.30 | 9.800 | 9.950 | 27,073 | -0.35(-3.40%) |
May 27, 2010 | 9.930 | 10.30 | 9.880 | 10.30 | 17,756 | +0.85(+8.99%) |
May 26, 2010 | 9.690 | 9.690 | 9.450 | 9.450 | 61,130 | -0.04(-0.42%) |
May 25, 2010 | 9.130 | 9.490 | 9.110 | 9.490 | 54,037 | -0.10(-1.04%) |
May 24, 2010 | 9.700 | 9.800 | 9.590 | 9.590 | 16,323 | -0.41(-4.10%) |
May 21, 2010 | 9.540 | 10.00 | 9.540 | 10.00 | 25,887 | +0.28(+2.88%) |
May 20, 2010 | 9.500 | 9.910 | 9.500 | 9.720 | 38,352 | -0.13(-1.32%) |
May 19, 2010 | 9.820 | 10.03 | 9.700 | 9.850 | 11,625 | -0.10(-1.01%) |
May 18, 2010 | 10.35 | 10.35 | 9.750 | 9.950 | 15,150 | +0.25(+2.58%) |
May 17, 2010 | 9.930 | 9.930 | 9.600 | 9.700 | 16,519 | -0.30(-3.00%) |
May 14, 2010 | 10.25 | 10.25 | 9.850 | 10.00 | 53,934 | -0.38(-3.66%) |
May 13, 2010 | 10.55 | 10.65 | 10.35 | 10.38 | 14,961 | -0.32(-2.99%) |
May 12, 2010 | 10.65 | 10.75 | 10.55 | 10.70 | 31,009 | +0.24(+2.29%) |
May 11, 2010 | 10.45 | 10.62 | 10.40 | 10.46 | 23,108 | -0.17(-1.60%) |
May 10, 2010 | 10.45 | 10.63 | 10.45 | 10.63 | 18,993 | +0.86(+8.80%) |
May 07, 2010 | 9.760 | 9.850 | 9.250 | 9.770 | 28,722 | -0.22(-2.20%) |
May 06, 2010 | 10.20 | 10.35 | 9.650 | 9.990 | 33,721 | -0.36(-3.48%) |
May 05, 2010 | 10.28 | 10.35 | 10.20 | 10.35 | 27,532 | -0.25(-2.36%) |
May 04, 2010 | 10.50 | 10.65 | 10.38 | 10.60 | 26,098 | -0.90(-7.83%) |