Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.30 | 11.33 | 11.22 | 11.33 | 66,916 | -0.01(-0.11%) |
Jul 29, 2010 | 11.33 | 11.35 | 11.29 | 11.34 | 28,924 | +0.01(+0.11%) |
Jul 28, 2010 | 11.33 | 11.33 | 11.27 | 11.33 | 46,096 | +0.00(+0.00%) |
Jul 27, 2010 | 11.33 | 11.35 | 11.29 | 11.33 | 58,181 | +0.03(+0.25%) |
Jul 26, 2010 | 11.37 | 11.37 | 11.30 | 11.30 | 10,421 | -0.07(-0.61%) |
Jul 23, 2010 | 11.29 | 11.37 | 11.29 | 11.37 | 42,619 | +0.02(+0.14%) |
Jul 22, 2010 | 11.30 | 11.37 | 11.26 | 11.35 | 49,080 | +0.06(+0.57%) |
Jul 21, 2010 | 11.26 | 11.31 | 11.24 | 11.29 | 57,737 | +0.00(+0.04%) |
Jul 20, 2010 | 11.27 | 11.29 | 11.19 | 11.29 | 48,767 | +0.08(+0.76%) |
Jul 19, 2010 | 11.26 | 11.29 | 11.19 | 11.20 | 47,247 | -0.02(-0.22%) |
Jul 16, 2010 | 11.21 | 11.25 | 11.19 | 11.23 | 15,197 | +0.02(+0.14%) |
Jul 15, 2010 | 11.26 | 11.26 | 11.21 | 11.21 | 18,721 | -0.02(-0.18%) |
Jul 14, 2010 | 11.19 | 11.27 | 11.17 | 11.23 | 42,907 | +0.02(+0.18%) |
Jul 13, 2010 | 11.23 | 11.27 | 11.17 | 11.21 | 64,312 | +0.03(+0.25%) |
Jul 12, 2010 | 11.15 | 11.21 | 11.14 | 11.18 | 37,183 | +0.04(+0.40%) |
Jul 09, 2010 | 11.23 | 11.24 | 11.14 | 11.14 | 33,778 | -0.07(-0.61%) |
Jul 08, 2010 | 11.15 | 11.24 | 11.14 | 11.21 | 37,200 | -0.00(-0.04%) |
Jul 07, 2010 | 11.16 | 11.21 | 11.12 | 11.21 | 30,258 | +0.09(+0.83%) |
Jul 06, 2010 | 11.29 | 11.29 | 11.12 | 11.12 | 65,773 | -0.09(-0.83%) |
Jul 02, 2010 | 11.16 | 11.24 | 11.16 | 11.21 | 20,098 | +0.02(+0.18%) |
Jul 01, 2010 | 11.25 | 11.25 | 11.12 | 11.19 | 16,306 | -0.04(-0.32%) |
Jun 30, 2010 | 11.19 | 11.27 | 11.09 | 11.23 | 66,189 | +0.04(+0.32%) |
Jun 29, 2010 | 11.15 | 11.19 | 11.13 | 11.19 | 23,121 | +0.06(+0.51%) |
Jun 25, 2010 | 11.11 | 11.17 | 11.11 | 11.13 | 25,142 | -0.03(-0.23%) |
Jun 24, 2010 | 11.11 | 11.17 | 11.09 | 11.16 | 30,144 | +0.03(+0.23%) |
Jun 23, 2010 | 11.19 | 11.19 | 11.09 | 11.13 | 15,172 | -0.05(-0.45%) |
Jun 22, 2010 | 11.13 | 11.20 | 11.10 | 11.18 | 24,579 | +0.09(+0.82%) |
Jun 21, 2010 | 11.13 | 11.13 | 11.09 | 11.09 | 28,250 | -0.04(-0.36%) |
Jun 18, 2010 | 11.13 | 11.14 | 11.09 | 11.13 | 53,345 | +0.02(+0.22%) |
Jun 17, 2010 | 11.09 | 11.14 | 11.07 | 11.11 | 48,457 | +0.00(+0.00%) |
Jun 16, 2010 | 11.09 | 11.11 | 11.09 | 11.11 | 17,749 | +0.02(+0.15%) |
Jun 15, 2010 | 11.12 | 11.18 | 11.05 | 11.09 | 74,386 | -0.03(-0.29%) |
Jun 14, 2010 | 11.33 | 11.33 | 11.12 | 11.12 | 32,066 | +0.00(+0.00%) |
Jun 11, 2010 | 11.03 | 11.12 | 11.03 | 11.12 | 27,199 | +0.04(+0.32%) |
Jun 10, 2010 | 11.08 | 11.11 | 11.03 | 11.09 | 28,234 | +0.06(+0.54%) |
Jun 09, 2010 | 11.09 | 11.09 | 10.99 | 11.03 | 64,793 | +0.02(+0.18%) |
Jun 08, 2010 | 10.97 | 11.09 | 10.97 | 11.01 | 21,904 | -0.08(-0.71%) |
Jun 07, 2010 | 11.08 | 11.09 | 11.03 | 11.09 | 19,919 | +0.05(+0.47%) |
Jun 04, 2010 | 11.05 | 11.08 | 11.03 | 11.04 | 19,025 | -0.02(-0.18%) |
Jun 03, 2010 | 11.03 | 11.07 | 11.03 | 11.06 | 9,208 | -0.00(-0.04%) |
Jun 02, 2010 | 11.07 | 11.07 | 10.96 | 11.06 | 25,777 | +0.01(+0.11%) |
Jun 01, 2010 | 11.07 | 11.07 | 11.04 | 11.05 | 6,332 | -0.02(-0.18%) |
May 28, 2010 | 10.95 | 11.07 | 10.98 | 11.07 | 23,247 | +0.11(+1.05%) |
May 27, 2010 | 10.98 | 11.03 | 10.95 | 10.95 | 60,284 | +0.02(+0.22%) |
May 26, 2010 | 10.95 | 10.99 | 10.91 | 10.93 | 65,740 | -0.00(-0.00%) |
May 25, 2010 | 10.89 | 10.95 | 10.87 | 10.93 | 38,841 | +0.04(+0.37%) |
May 24, 2010 | 10.90 | 10.95 | 10.89 | 10.89 | 34,695 | -0.00(-0.03%) |
May 21, 2010 | 10.95 | 10.95 | 10.79 | 10.89 | 39,455 | +0.04(+0.39%) |
May 20, 2010 | 10.80 | 10.91 | 10.80 | 10.85 | 41,384 | -0.04(-0.36%) |
May 19, 2010 | 10.89 | 10.91 | 10.87 | 10.89 | 14,516 | +0.02(+0.18%) |
May 18, 2010 | 10.95 | 10.95 | 10.87 | 10.87 | 25,959 | -0.08(-0.72%) |
May 17, 2010 | 10.94 | 10.95 | 10.85 | 10.95 | 44,914 | +0.02(+0.15%) |
May 14, 2010 | 10.95 | 10.96 | 10.90 | 10.93 | 42,280 | -0.02(-0.15%) |
May 13, 2010 | 10.96 | 10.96 | 10.89 | 10.95 | 92,371 | +0.06(+0.55%) |
May 12, 2010 | 10.93 | 10.96 | 10.89 | 10.89 | 90,798 | -0.06(-0.54%) |
May 11, 2010 | 10.95 | 10.97 | 10.90 | 10.95 | 42,268 | +0.03(+0.23%) |
May 10, 2010 | 10.91 | 10.95 | 10.85 | 10.93 | 66,104 | -0.03(-0.23%) |
May 07, 2010 | 10.89 | 10.95 | 10.84 | 10.95 | 53,176 | +0.10(+0.95%) |
May 06, 2010 | 10.89 | 10.89 | 10.82 | 10.85 | 38,329 | -0.02(-0.18%) |
May 05, 2010 | 10.89 | 10.93 | 10.85 | 10.87 | 58,670 | -0.02(-0.20%) |
May 04, 2010 | 10.82 | 10.89 | 10.79 | 10.89 | 95,037 | +0.03(+0.27%) |