Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.27 | 11.39 | 11.01 | 11.27 | 193,863 | +0.06(+0.52%) |
Jul 29, 2010 | 11.20 | 11.33 | 10.96 | 11.22 | 427,465 | +0.10(+0.87%) |
Jul 28, 2010 | 11.40 | 11.51 | 11.01 | 11.12 | 281,235 | -0.34(-2.95%) |
Jul 27, 2010 | 11.74 | 11.83 | 11.46 | 11.46 | 696,690 | -0.24(-2.07%) |
Jul 26, 2010 | 11.38 | 11.73 | 11.34 | 11.70 | 705,350 | +0.30(+2.63%) |
Jul 23, 2010 | 11.04 | 11.40 | 10.99 | 11.40 | 430,003 | +0.27(+2.43%) |
Jul 22, 2010 | 10.89 | 11.20 | 10.89 | 11.13 | 675,108 | +0.36(+3.32%) |
Jul 21, 2010 | 11.16 | 11.18 | 10.72 | 10.77 | 607,518 | -0.23(-2.11%) |
Jul 20, 2010 | 10.39 | 11.02 | 10.39 | 11.00 | 424,700 | +0.43(+4.02%) |
Jul 19, 2010 | 10.68 | 10.77 | 10.50 | 10.58 | 292,993 | -0.09(-0.81%) |
Jul 16, 2010 | 10.67 | 11.24 | 10.67 | 10.67 | 502,531 | -0.54(-4.83%) |
Jul 15, 2010 | 11.26 | 11.26 | 10.96 | 11.21 | 396,697 | -0.01(-0.09%) |
Jul 14, 2010 | 11.44 | 11.44 | 11.12 | 11.22 | 324,480 | -0.22(-1.94%) |
Jul 13, 2010 | 11.13 | 11.49 | 11.12 | 11.44 | 215,353 | +0.34(+3.09%) |
Jul 12, 2010 | 11.11 | 11.18 | 10.94 | 11.10 | 351,468 | -0.05(-0.48%) |
Jul 09, 2010 | 11.15 | 11.17 | 10.87 | 11.15 | 221,227 | +0.21(+1.94%) |
Jul 08, 2010 | 11.01 | 11.15 | 10.73 | 10.94 | 175,906 | +0.00(+0.00%) |
Jul 07, 2010 | 10.57 | 10.95 | 10.56 | 10.94 | 460,451 | +0.36(+3.38%) |
Jul 06, 2010 | 10.74 | 10.90 | 10.47 | 10.58 | 473,102 | -0.04(-0.36%) |
Jul 02, 2010 | 10.62 | 10.82 | 10.51 | 10.62 | 254,273 | -0.14(-1.35%) |
Jul 01, 2010 | 10.82 | 10.87 | 10.51 | 10.76 | 937,059 | -0.09(-0.80%) |
Jun 30, 2010 | 10.92 | 11.10 | 10.83 | 10.85 | 414 | -0.14(-1.23%) |
Jun 29, 2010 | 11.17 | 11.21 | 10.88 | 10.98 | 621 | -0.44(-3.89%) |
Jun 25, 2010 | 11.43 | 11.47 | 11.22 | 11.43 | 677,553 | -0.04(-0.34%) |
Jun 24, 2010 | 11.46 | 11.64 | 11.31 | 11.47 | 742,983 | -0.08(-0.73%) |
Jun 23, 2010 | 11.43 | 11.70 | 11.19 | 11.55 | 1,500,747 | +0.16(+1.44%) |
Jun 22, 2010 | 11.69 | 11.81 | 11.38 | 11.39 | 207 | -0.27(-2.32%) |
Jun 21, 2010 | 11.94 | 11.99 | 11.61 | 11.66 | 343,627 | -0.16(-1.39%) |
Jun 18, 2010 | 11.82 | 11.93 | 11.73 | 11.82 | 706,347 | -0.08(-0.65%) |
Jun 17, 2010 | 12.19 | 12.19 | 11.76 | 11.90 | 611,343 | -0.29(-2.37%) |
Jun 16, 2010 | 12.17 | 12.35 | 12.07 | 12.19 | 306,008 | -0.13(-1.10%) |
Jun 15, 2010 | 12.03 | 12.33 | 12.00 | 12.32 | 227,237 | +0.30(+2.49%) |
Jun 14, 2010 | 12.17 | 12.28 | 11.98 | 12.03 | 386,380 | -0.01(-0.08%) |
Jun 11, 2010 | 11.86 | 12.06 | 11.82 | 12.03 | 360,857 | -0.01(-0.08%) |
Jun 10, 2010 | 11.71 | 12.08 | 11.60 | 12.04 | 551,085 | +0.57(+4.96%) |
Jun 09, 2010 | 11.62 | 11.87 | 11.40 | 11.48 | 946,992 | -0.09(-0.75%) |
Jun 08, 2010 | 11.54 | 11.71 | 11.31 | 11.56 | 635,387 | -0.02(-0.17%) |
Jun 07, 2010 | 12.00 | 12.10 | 11.57 | 11.58 | 618,919 | -0.44(-3.69%) |
Jun 04, 2010 | 12.03 | 12.42 | 11.98 | 12.03 | 1,324,530 | -0.63(-4.95%) |
Jun 03, 2010 | 12.78 | 12.86 | 12.54 | 12.65 | 341,664 | -0.07(-0.53%) |
Jun 02, 2010 | 12.50 | 12.77 | 12.50 | 12.72 | 344,524 | +0.20(+1.62%) |
Jun 01, 2010 | 12.79 | 12.95 | 12.49 | 12.52 | 936,456 | -0.47(-3.64%) |
May 28, 2010 | 12.99 | 13.27 | 12.89 | 12.99 | 751,643 | -0.14(-1.10%) |
May 27, 2010 | 13.00 | 13.15 | 12.84 | 13.13 | 534,139 | +0.42(+3.34%) |
May 26, 2010 | 12.83 | 13.22 | 12.69 | 12.71 | 1,380,532 | +0.01(+0.08%) |
May 25, 2010 | 12.29 | 12.77 | 12.16 | 12.70 | 2,040,347 | +0.10(+0.76%) |
May 24, 2010 | 12.66 | 12.94 | 12.60 | 12.60 | 682,706 | -0.17(-1.36%) |
May 21, 2010 | 12.49 | 12.96 | 12.37 | 12.78 | 604,831 | +0.12(+0.91%) |
May 20, 2010 | 12.65 | 13.00 | 12.61 | 12.66 | 414 | -0.62(-4.65%) |
May 19, 2010 | 13.25 | 13.67 | 13.01 | 13.28 | 1,506,723 | -0.22(-1.64%) |
May 18, 2010 | 13.74 | 13.89 | 13.38 | 13.50 | 6,118,718 | -0.11(-0.78%) |
May 17, 2010 | 13.49 | 13.64 | 13.06 | 13.61 | 2,584,791 | +0.05(+0.36%) |
May 14, 2010 | 13.56 | 13.75 | 13.31 | 13.56 | 1,382,005 | -0.23(-1.68%) |
May 13, 2010 | 14.26 | 14.26 | 13.69 | 13.79 | 2,253,818 | -0.46(-3.25%) |
May 12, 2010 | 14.10 | 14.32 | 14.05 | 14.25 | 4,934,813 | +0.13(+0.89%) |
May 11, 2010 | 14.33 | 14.42 | 14.03 | 14.13 | 2,963,275 | +0.00(+0.00%) |
May 10, 2010 | 14.01 | 14.13 | 13.98 | 14.13 | 523,275 | +1.06(+8.12%) |
May 07, 2010 | 13.54 | 13.80 | 13.05 | 13.07 | 1,032,695 | -0.55(-4.04%) |
May 06, 2010 | 14.19 | 14.39 | 11.92 | 13.62 | 2,352,418 | -0.59(-4.14%) |
May 05, 2010 | 14.29 | 14.56 | 14.16 | 14.20 | 1,005,592 | -0.36(-2.45%) |
May 04, 2010 | 14.95 | 14.97 | 14.42 | 14.56 | 1,239,986 | -0.55(-3.64%) |