Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.81 | 11.92 | 11.73 | 11.81 | 249,643 | -0.03(-0.29%) |
Jul 29, 2010 | 11.93 | 12.00 | 11.75 | 11.84 | 407,824 | +0.29(+2.52%) |
Jul 28, 2010 | 11.81 | 11.85 | 11.54 | 11.55 | 1,002,102 | -0.07(-0.64%) |
Jul 27, 2010 | 11.67 | 11.70 | 11.44 | 11.62 | 396,127 | +0.48(+4.32%) |
Jul 26, 2010 | 11.07 | 11.16 | 10.99 | 11.14 | 296,555 | +0.02(+0.18%) |
Jul 23, 2010 | 10.98 | 11.18 | 10.95 | 11.12 | 420,617 | +0.11(+0.99%) |
Jul 22, 2010 | 10.84 | 11.06 | 10.81 | 11.01 | 421,242 | +0.37(+3.44%) |
Jul 21, 2010 | 10.78 | 10.89 | 10.58 | 10.65 | 4,145,768 | -0.03(-0.25%) |
Jul 20, 2010 | 10.38 | 10.74 | 10.37 | 10.68 | 468,997 | +0.00(+0.00%) |
Jul 19, 2010 | 10.66 | 10.73 | 10.54 | 10.68 | 156,324 | -0.03(-0.32%) |
Jul 16, 2010 | 10.71 | 11.03 | 10.69 | 10.71 | 204,092 | -0.59(-5.22%) |
Jul 15, 2010 | 11.27 | 11.31 | 11.06 | 11.30 | 291,988 | +0.11(+0.97%) |
Jul 14, 2010 | 11.17 | 11.29 | 11.11 | 11.19 | 268,424 | +0.02(+0.18%) |
Jul 13, 2010 | 11.11 | 11.19 | 11.05 | 11.17 | 454,884 | +0.03(+0.24%) |
Jul 12, 2010 | 10.91 | 11.18 | 10.84 | 11.14 | 904,524 | +0.14(+1.29%) |
Jul 09, 2010 | 11.00 | 11.06 | 10.82 | 11.00 | 213,772 | +0.20(+1.82%) |
Jul 08, 2010 | 10.65 | 10.81 | 10.59 | 10.80 | 880,976 | +0.30(+2.84%) |
Jul 07, 2010 | 10.23 | 10.54 | 10.23 | 10.51 | 402,011 | +0.27(+2.65%) |
Jul 06, 2010 | 10.37 | 10.44 | 10.14 | 10.23 | 158,774 | +0.03(+0.27%) |
Jul 02, 2010 | 10.21 | 10.27 | 10.09 | 10.21 | 202,703 | +0.01(+0.07%) |
Jul 01, 2010 | 10.23 | 10.28 | 9.957 | 10.20 | 299,689 | +0.07(+0.67%) |
Jun 30, 2010 | 10.29 | 10.38 | 10.11 | 10.13 | 291,052 | -0.31(-2.99%) |
Jun 29, 2010 | 10.63 | 10.65 | 10.39 | 10.44 | 318,532 | -0.53(-4.82%) |
Jun 25, 2010 | 10.97 | 10.99 | 10.75 | 10.97 | 269,021 | -0.06(-0.55%) |
Jun 24, 2010 | 11.22 | 11.25 | 10.99 | 11.03 | 432,719 | -0.32(-2.81%) |
Jun 23, 2010 | 11.32 | 11.40 | 11.17 | 11.35 | 353,463 | +0.10(+0.84%) |
Jun 22, 2010 | 11.42 | 11.51 | 11.25 | 11.26 | 278,328 | -0.14(-1.19%) |
Jun 21, 2010 | 11.60 | 11.63 | 11.33 | 11.39 | 355,176 | +0.07(+0.66%) |
Jun 18, 2010 | 11.32 | 11.45 | 11.27 | 11.32 | 219,016 | +0.00(+0.00%) |
Jun 17, 2010 | 11.42 | 11.43 | 11.22 | 11.32 | 229,118 | -0.07(-0.60%) |
Jun 16, 2010 | 11.37 | 11.51 | 11.33 | 11.39 | 383,373 | +0.03(+0.24%) |
Jun 15, 2010 | 11.10 | 11.36 | 11.10 | 11.36 | 418,125 | +0.56(+5.21%) |
Jun 14, 2010 | 10.90 | 10.99 | 10.77 | 10.80 | 244,282 | +0.13(+1.21%) |
Jun 11, 2010 | 10.62 | 10.69 | 10.49 | 10.67 | 446,365 | -0.32(-2.90%) |
Jun 10, 2010 | 10.76 | 11.00 | 10.74 | 10.99 | 436,797 | +0.73(+7.07%) |
Jun 09, 2010 | 10.39 | 10.53 | 10.23 | 10.26 | 563,414 | -0.19(-1.82%) |
Jun 08, 2010 | 10.31 | 10.45 | 10.11 | 10.45 | 541,627 | +0.11(+1.05%) |
Jun 07, 2010 | 10.72 | 10.74 | 10.31 | 10.34 | 590,999 | -0.45(-4.21%) |
Jun 04, 2010 | 10.80 | 11.07 | 10.72 | 10.80 | 978,156 | -0.15(-1.36%) |
Jun 03, 2010 | 11.29 | 11.29 | 10.89 | 10.95 | 8,907,526 | -0.30(-2.65%) |
Jun 02, 2010 | 11.12 | 11.28 | 10.95 | 11.25 | 693,497 | +0.03(+0.30%) |
Jun 01, 2010 | 11.41 | 11.54 | 11.18 | 11.21 | 997,209 | +0.62(+5.89%) |
May 28, 2010 | 10.59 | 10.75 | 10.49 | 10.59 | 434,589 | -0.31(-2.80%) |
May 27, 2010 | 10.55 | 10.92 | 10.52 | 10.89 | 796,794 | +1.06(+10.76%) |
May 26, 2010 | 10.04 | 10.18 | 9.773 | 9.834 | 576,038 | -0.24(-2.36%) |
May 25, 2010 | 9.923 | 10.09 | 9.834 | 10.07 | 1,295,075 | -0.15(-1.46%) |
May 24, 2010 | 10.28 | 10.44 | 10.14 | 10.22 | 555,956 | +0.03(+0.33%) |
May 21, 2010 | 9.828 | 10.25 | 9.828 | 10.19 | 549,122 | +0.30(+3.02%) |
May 20, 2010 | 9.895 | 10.14 | 9.855 | 9.889 | 9,417,715 | -0.39(-3.83%) |
May 19, 2010 | 10.17 | 10.33 | 10.04 | 10.28 | 718,277 | +0.16(+1.54%) |
May 18, 2010 | 10.57 | 10.57 | 10.09 | 10.13 | 632,058 | -0.58(-5.45%) |
May 17, 2010 | 10.59 | 10.72 | 10.38 | 10.71 | 1,055,769 | -0.03(-0.32%) |
May 14, 2010 | 10.74 | 10.99 | 10.62 | 10.74 | 608,121 | -0.56(-4.98%) |
May 13, 2010 | 11.20 | 11.37 | 11.12 | 11.31 | 830,230 | -0.12(-1.07%) |
May 12, 2010 | 11.44 | 11.48 | 11.36 | 11.43 | 954,037 | +0.36(+3.25%) |
May 11, 2010 | 11.11 | 11.18 | 10.98 | 11.07 | 813,207 | +0.00(+0.00%) |
May 10, 2010 | 11.05 | 11.10 | 10.96 | 11.07 | 1,092,011 | +0.22(+2.00%) |
May 07, 2010 | 10.70 | 11.05 | 10.35 | 10.85 | 990,140 | +0.18(+1.72%) |
May 06, 2010 | 11.35 | 11.42 | 10.11 | 10.67 | 731,692 | -0.50(-4.43%) |
May 05, 2010 | 11.22 | 11.34 | 11.14 | 11.16 | 362,458 | -0.28(-2.49%) |
May 04, 2010 | 11.62 | 11.82 | 11.34 | 11.45 | 403,775 | -0.52(-4.31%) |