Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.06 | 14.21 | 13.77 | 14.06 | 18,882 | -0.10(-0.68%) |
Jul 29, 2010 | 14.25 | 14.35 | 12.59 | 14.15 | 196,658 | +0.10(+0.68%) |
Jul 28, 2010 | 14.48 | 14.48 | 13.91 | 14.06 | 64,193 | -0.37(-2.59%) |
Jul 27, 2010 | 14.83 | 15.24 | 14.22 | 14.43 | 125,931 | +0.19(+1.34%) |
Jul 26, 2010 | 13.62 | 14.54 | 13.45 | 14.24 | 244,839 | +0.74(+5.46%) |
Jul 23, 2010 | 13.72 | 14.09 | 13.40 | 13.50 | 121,560 | -0.21(-1.50%) |
Jul 22, 2010 | 14.12 | 14.14 | 13.66 | 13.71 | 174,498 | -0.06(-0.45%) |
Jul 21, 2010 | 13.69 | 14.27 | 13.63 | 13.77 | 160,708 | +0.33(+2.42%) |
Jul 20, 2010 | 13.01 | 13.75 | 13.01 | 13.44 | 138,159 | +0.55(+4.31%) |
Jul 19, 2010 | 12.25 | 12.89 | 11.86 | 12.89 | 98,422 | +0.60(+4.91%) |
Jul 16, 2010 | 12.29 | 12.44 | 12.03 | 12.29 | 44,822 | +0.03(+0.23%) |
Jul 15, 2010 | 12.04 | 12.39 | 11.74 | 12.26 | 81,710 | +0.15(+1.26%) |
Jul 14, 2010 | 11.63 | 12.71 | 11.26 | 12.10 | 77,560 | +0.00(+0.00%) |
Jul 13, 2010 | 11.95 | 12.25 | 11.69 | 12.10 | 147,546 | +0.24(+2.02%) |
Jul 12, 2010 | 12.07 | 12.07 | 11.72 | 11.86 | 10,085 | -0.10(-0.80%) |
Jul 09, 2010 | 11.96 | 12.11 | 11.91 | 11.96 | 34,748 | +0.11(+0.89%) |
Jul 08, 2010 | 12.20 | 12.47 | 11.58 | 11.85 | 116,674 | +0.00(+0.00%) |
Jul 07, 2010 | 10.34 | 11.95 | 10.34 | 11.85 | 273,834 | +1.53(+14.83%) |
Jul 06, 2010 | 9.912 | 10.40 | 9.912 | 10.32 | 48,014 | +0.55(+5.68%) |
Jul 02, 2010 | 9.769 | 10.06 | 9.482 | 9.769 | 32,282 | +0.39(+4.18%) |
Jul 01, 2010 | 9.424 | 9.616 | 9.243 | 9.377 | 64,082 | +0.10(+1.03%) |
Jun 30, 2010 | 9.434 | 9.673 | 9.281 | 9.281 | 38,900 | -0.25(-2.61%) |
Jun 29, 2010 | 10.13 | 10.13 | 9.530 | 9.530 | 34,490 | -1.00(-9.45%) |
Jun 25, 2010 | 10.52 | 10.52 | 10.14 | 10.52 | 64,067 | +0.14(+1.38%) |
Jun 24, 2010 | 10.48 | 10.48 | 10.14 | 10.38 | 44,000 | -0.05(-0.46%) |
Jun 23, 2010 | 10.46 | 10.53 | 10.23 | 10.43 | 66,994 | +0.01(+0.09%) |
Jun 22, 2010 | 10.52 | 10.57 | 10.30 | 10.42 | 62,686 | +0.06(+0.55%) |
Jun 21, 2010 | 10.22 | 10.36 | 10.11 | 10.36 | 20,171 | +0.20(+1.98%) |
Jun 18, 2010 | 10.16 | 10.17 | 9.855 | 10.16 | 17,506 | +0.11(+1.05%) |
Jun 17, 2010 | 10.09 | 10.09 | 9.472 | 10.06 | 56,150 | +0.18(+1.84%) |
Jun 16, 2010 | 9.855 | 10.24 | 9.779 | 9.874 | 101,090 | -0.08(-0.77%) |
Jun 15, 2010 | 9.855 | 9.951 | 9.616 | 9.951 | 66,127 | +0.26(+2.67%) |
Jun 14, 2010 | 9.453 | 9.903 | 9.405 | 9.692 | 67,203 | +0.46(+4.97%) |
Jun 11, 2010 | 8.420 | 9.415 | 8.420 | 9.233 | 64,762 | +0.59(+6.87%) |
Jun 10, 2010 | 8.496 | 8.669 | 8.276 | 8.640 | 32,161 | +0.40(+4.88%) |
Jun 09, 2010 | 8.334 | 8.334 | 8.085 | 8.238 | 32,705 | -0.18(-2.16%) |
Jun 08, 2010 | 8.898 | 8.898 | 8.276 | 8.420 | 49,358 | -0.62(-6.88%) |
Jun 07, 2010 | 9.491 | 9.491 | 9.042 | 9.042 | 16,681 | -0.19(-2.07%) |
Jun 04, 2010 | 9.233 | 9.415 | 9.023 | 9.233 | 28,981 | -0.09(-0.92%) |
Jun 03, 2010 | 9.472 | 9.472 | 9.281 | 9.319 | 8,099 | -0.16(-1.72%) |
Jun 02, 2010 | 9.845 | 9.845 | 9.472 | 9.482 | 39,176 | -0.41(-4.16%) |
Jun 01, 2010 | 10.20 | 10.20 | 9.836 | 9.893 | 25,406 | -0.11(-1.05%) |
May 28, 2010 | 9.999 | 10.29 | 9.855 | 9.999 | 115,280 | +0.24(+2.45%) |
May 27, 2010 | 9.405 | 9.817 | 9.090 | 9.759 | 127,216 | +0.74(+8.17%) |
May 26, 2010 | 8.611 | 9.090 | 8.611 | 9.023 | 66,303 | +0.36(+4.20%) |
May 25, 2010 | 8.850 | 8.850 | 8.372 | 8.659 | 147,366 | -0.05(-0.55%) |
May 24, 2010 | 9.080 | 9.080 | 8.535 | 8.707 | 110,463 | +0.09(+1.10%) |
May 21, 2010 | 8.095 | 8.946 | 8.085 | 8.612 | 147,381 | +0.51(+6.33%) |
May 20, 2010 | 9.137 | 9.195 | 7.874 | 8.099 | 438,836 | -1.22(-13.09%) |
May 19, 2010 | 9.807 | 9.903 | 9.319 | 9.319 | 184,642 | -0.49(-4.98%) |
May 18, 2010 | 10.28 | 10.52 | 9.683 | 9.807 | 192,592 | -0.47(-4.56%) |
May 17, 2010 | 10.57 | 10.66 | 9.979 | 10.28 | 244,487 | -0.26(-2.45%) |