Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.04 | 11.82 | 11.04 | 11.79 | 37,542 | -0.09(-0.73%) |
Jul 29, 2010 | 11.81 | 11.89 | 11.70 | 11.88 | 16,171 | +0.19(+1.61%) |
Jul 28, 2010 | 11.76 | 11.88 | 11.64 | 11.69 | 25,194 | -0.07(-0.62%) |
Jul 27, 2010 | 11.87 | 11.93 | 11.69 | 11.76 | 38,268 | -0.05(-0.43%) |
Jul 26, 2010 | 11.56 | 11.82 | 11.37 | 11.81 | 35,984 | +0.27(+2.32%) |
Jul 23, 2010 | 11.29 | 11.56 | 11.13 | 11.55 | 56,098 | +0.18(+1.60%) |
Jul 22, 2010 | 11.08 | 11.38 | 10.95 | 11.37 | 32,962 | +0.48(+4.40%) |
Jul 21, 2010 | 11.29 | 11.35 | 10.88 | 10.89 | 19,567 | -0.35(-3.10%) |
Jul 20, 2010 | 10.94 | 11.24 | 10.94 | 11.23 | 20,498 | +0.20(+1.84%) |
Jul 19, 2010 | 10.93 | 11.09 | 10.92 | 11.03 | 22,285 | +0.15(+1.40%) |
Jul 16, 2010 | 11.02 | 11.10 | 10.85 | 10.88 | 62,121 | -0.26(-2.34%) |
Jul 15, 2010 | 11.27 | 11.28 | 11.05 | 11.14 | 10,733 | -0.08(-0.71%) |
Jul 14, 2010 | 11.35 | 11.46 | 11.07 | 11.22 | 32,362 | -0.20(-1.72%) |
Jul 13, 2010 | 11.17 | 11.46 | 11.08 | 11.42 | 43,240 | +0.43(+3.89%) |
Jul 12, 2010 | 11.09 | 11.09 | 10.86 | 10.99 | 29,547 | -0.11(-0.98%) |
Jul 09, 2010 | 10.94 | 11.23 | 10.94 | 11.10 | 29,714 | +0.17(+1.59%) |
Jul 08, 2010 | 10.93 | 10.93 | 10.80 | 10.92 | 25,881 | +0.06(+0.53%) |
Jul 07, 2010 | 10.60 | 10.86 | 10.59 | 10.86 | 34,411 | +0.33(+3.17%) |
Jul 06, 2010 | 10.78 | 10.89 | 10.53 | 10.53 | 36,026 | -0.15(-1.39%) |
Jul 02, 2010 | 10.79 | 10.79 | 10.60 | 10.68 | 37,651 | -0.06(-0.60%) |
Jul 01, 2010 | 10.84 | 10.84 | 10.60 | 10.74 | 34,913 | -0.05(-0.47%) |
Jun 30, 2010 | 10.95 | 11.11 | 10.79 | 10.79 | 42,635 | -0.18(-1.63%) |
Jun 29, 2010 | 11.19 | 11.24 | 10.90 | 10.97 | 43,731 | -0.52(-4.55%) |
Jun 25, 2010 | 10.91 | 11.62 | 10.72 | 11.50 | 247,814 | +0.62(+5.74%) |
Jun 24, 2010 | 10.95 | 10.99 | 10.82 | 10.87 | 20,694 | -0.18(-1.62%) |
Jun 23, 2010 | 10.90 | 11.09 | 10.80 | 11.05 | 18,026 | +0.11(+0.98%) |
Jun 22, 2010 | 11.06 | 11.14 | 10.94 | 10.95 | 17,660 | -0.04(-0.39%) |
Jun 21, 2010 | 11.26 | 11.26 | 10.94 | 10.99 | 33,405 | -0.14(-1.29%) |
Jun 18, 2010 | 11.26 | 11.26 | 10.89 | 11.13 | 68,447 | -0.05(-0.45%) |
Jun 17, 2010 | 11.15 | 11.22 | 11.05 | 11.18 | 28,410 | +0.12(+1.10%) |
Jun 16, 2010 | 10.97 | 11.15 | 10.89 | 11.06 | 46,723 | -0.01(-0.13%) |
Jun 15, 2010 | 10.75 | 11.09 | 10.61 | 11.07 | 66,737 | +0.43(+4.04%) |
Jun 14, 2010 | 10.96 | 11.10 | 10.61 | 10.64 | 67,262 | -0.20(-1.82%) |
Jun 11, 2010 | 10.62 | 10.85 | 10.56 | 10.84 | 49,198 | +0.18(+1.72%) |
Jun 10, 2010 | 10.65 | 10.72 | 10.53 | 10.66 | 70,288 | +0.20(+1.92%) |
Jun 09, 2010 | 10.66 | 10.74 | 10.41 | 10.46 | 48,893 | -0.07(-0.68%) |
Jun 08, 2010 | 10.74 | 10.74 | 10.47 | 10.53 | 34,312 | -0.02(-0.20%) |
Jun 07, 2010 | 10.53 | 10.72 | 10.51 | 10.55 | 46,347 | +0.06(+0.55%) |
Jun 04, 2010 | 10.67 | 11.02 | 10.44 | 10.49 | 123,292 | -0.47(-4.25%) |
Jun 03, 2010 | 10.92 | 11.12 | 10.74 | 10.96 | 51,953 | +0.01(+0.13%) |
Jun 02, 2010 | 10.75 | 10.95 | 10.72 | 10.95 | 75,810 | +0.28(+2.62%) |
Jun 01, 2010 | 10.91 | 10.97 | 10.65 | 10.67 | 32,917 | -0.23(-2.11%) |
May 28, 2010 | 10.97 | 11.02 | 10.87 | 10.89 | 52,439 | -0.08(-0.72%) |
May 27, 2010 | 11.00 | 11.00 | 10.76 | 10.97 | 50,168 | +0.23(+2.14%) |
May 26, 2010 | 10.69 | 10.85 | 10.67 | 10.74 | 91,675 | +0.10(+0.94%) |
May 25, 2010 | 10.48 | 10.75 | 10.48 | 10.64 | 48,424 | -0.04(-0.40%) |
May 24, 2010 | 10.84 | 10.97 | 10.66 | 10.69 | 22,816 | -0.20(-1.84%) |
May 21, 2010 | 10.49 | 10.90 | 10.49 | 10.89 | 68,781 | +0.21(+1.95%) |
May 20, 2010 | 10.71 | 10.97 | 10.64 | 10.68 | 66,044 | -0.34(-3.12%) |
May 19, 2010 | 10.95 | 11.23 | 10.93 | 11.02 | 41,224 | +0.06(+0.59%) |
May 18, 2010 | 11.38 | 11.38 | 10.87 | 10.96 | 37,935 | -0.24(-2.11%) |
May 17, 2010 | 11.30 | 11.42 | 10.88 | 11.20 | 50,242 | -0.01(-0.13%) |
May 14, 2010 | 11.28 | 11.28 | 10.85 | 11.21 | 35,783 | -0.15(-1.33%) |
May 13, 2010 | 11.27 | 11.46 | 11.24 | 11.36 | 49,993 | +0.02(+0.19%) |
May 12, 2010 | 11.17 | 11.40 | 11.02 | 11.34 | 65,081 | +0.30(+2.73%) |
May 11, 2010 | 10.72 | 11.08 | 10.59 | 11.04 | 45,962 | +0.32(+2.94%) |
May 10, 2010 | 10.55 | 10.88 | 10.47 | 10.72 | 92,776 | +0.58(+5.73%) |
May 07, 2010 | 10.51 | 10.60 | 10.10 | 10.14 | 104,753 | -0.33(-3.15%) |
May 06, 2010 | 10.77 | 11.05 | 10.04 | 10.47 | 74,761 | -0.37(-3.38%) |
May 05, 2010 | 11.01 | 11.05 | 10.82 | 10.84 | 49,137 | -0.20(-1.82%) |
May 04, 2010 | 11.40 | 11.40 | 10.95 | 11.04 | 75,358 | -0.55(-4.77%) |