Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.24 | 11.33 | 11.05 | 11.24 | 669,214 | -0.01(-0.11%) |
Jul 29, 2010 | 11.39 | 11.42 | 11.15 | 11.25 | 517,850 | -0.02(-0.16%) |
Jul 28, 2010 | 11.08 | 11.36 | 11.08 | 11.27 | 4,458 | +0.21(+1.86%) |
Jul 27, 2010 | 11.22 | 11.30 | 10.92 | 11.06 | 4,136 | -0.07(-0.60%) |
Jul 26, 2010 | 10.86 | 11.14 | 10.81 | 11.13 | 431,246 | +0.27(+2.46%) |
Jul 23, 2010 | 10.74 | 10.87 | 10.48 | 10.86 | 396,788 | +0.05(+0.45%) |
Jul 22, 2010 | 10.43 | 10.90 | 10.42 | 10.81 | 12,705 | +0.51(+4.94%) |
Jul 21, 2010 | 10.44 | 10.45 | 10.17 | 10.30 | 719,490 | -0.06(-0.58%) |
Jul 20, 2010 | 10.10 | 10.39 | 9.997 | 10.36 | 5,479 | +0.16(+1.60%) |
Jul 19, 2010 | 9.951 | 10.20 | 9.842 | 10.20 | 588,299 | +0.25(+2.50%) |
Jul 16, 2010 | 9.951 | 10.25 | 9.915 | 9.951 | 705,396 | -0.36(-3.47%) |
Jul 15, 2010 | 10.43 | 10.48 | 10.16 | 10.31 | 441,521 | -0.10(-0.93%) |
Jul 14, 2010 | 10.24 | 10.47 | 10.12 | 10.41 | 7,007 | +0.12(+1.12%) |
Jul 13, 2010 | 10.29 | 10.35 | 10.18 | 10.29 | 5,733 | +0.19(+1.87%) |
Jul 12, 2010 | 10.01 | 10.11 | 9.945 | 10.10 | 567,218 | +0.04(+0.35%) |
Jul 09, 2010 | 10.07 | 10.17 | 10.02 | 10.07 | 892,275 | +0.01(+0.12%) |
Jul 08, 2010 | 10.05 | 10.34 | 9.963 | 10.05 | 767,203 | -0.04(-0.36%) |
Jul 07, 2010 | 10.09 | 10.10 | 9.654 | 10.09 | 938,303 | +0.38(+3.93%) |
Jul 06, 2010 | 9.709 | 10.28 | 9.618 | 9.709 | 4,064 | -0.37(-3.67%) |
Jul 02, 2010 | 10.08 | 10.27 | 9.933 | 10.08 | 735,378 | -0.03(-0.30%) |
Jul 01, 2010 | 10.19 | 10.23 | 9.788 | 10.11 | 660 | -0.08(-0.83%) |
Jun 30, 2010 | 10.19 | 10.54 | 10.16 | 10.19 | 20,046 | -0.07(-0.65%) |
Jun 29, 2010 | 10.30 | 10.34 | 10.13 | 10.26 | 5,115 | -0.27(-2.53%) |
Jun 25, 2010 | 10.53 | 10.64 | 10.38 | 10.53 | 1,357,021 | +0.11(+1.09%) |
Jun 24, 2010 | 10.41 | 10.72 | 10.35 | 10.41 | 2,990 | -0.32(-2.96%) |
Jun 23, 2010 | 10.77 | 10.88 | 10.46 | 10.73 | 904,486 | -0.08(-0.78%) |
Jun 22, 2010 | 10.81 | 11.43 | 10.78 | 10.81 | 5,534 | -0.55(-4.86%) |
Jun 21, 2010 | 11.47 | 11.56 | 11.32 | 11.37 | 664,252 | +0.07(+0.64%) |
Jun 18, 2010 | 11.29 | 11.40 | 11.22 | 11.29 | 696,953 | -0.03(-0.26%) |
Jun 17, 2010 | 11.32 | 11.43 | 11.19 | 11.32 | 328 | +0.02(+0.16%) |
Jun 16, 2010 | 11.44 | 11.53 | 11.23 | 11.31 | 616,236 | -0.23(-1.98%) |
Jun 15, 2010 | 11.53 | 11.58 | 11.35 | 11.53 | 2,945 | +0.19(+1.69%) |
Jun 14, 2010 | 11.32 | 11.57 | 11.23 | 11.34 | 501,674 | +0.17(+1.56%) |
Jun 11, 2010 | 10.92 | 11.19 | 10.83 | 11.17 | 728,042 | +0.13(+1.20%) |
Jun 10, 2010 | 11.04 | 11.11 | 10.77 | 11.04 | 3,932 | +0.31(+2.91%) |
Jun 09, 2010 | 10.72 | 10.96 | 10.63 | 10.72 | 505,576 | +0.11(+1.02%) |
Jun 08, 2010 | 10.35 | 10.63 | 10.13 | 10.62 | 541,970 | +0.27(+2.61%) |
Jun 07, 2010 | 10.43 | 10.69 | 10.32 | 10.35 | 485,785 | -0.05(-0.46%) |
Jun 04, 2010 | 10.39 | 10.74 | 10.30 | 10.39 | 715,155 | -0.50(-4.57%) |
Jun 03, 2010 | 10.89 | 10.99 | 10.76 | 10.89 | 318,854 | -0.07(-0.60%) |
Jun 02, 2010 | 10.96 | 10.96 | 10.47 | 10.96 | 573,687 | +0.28(+2.64%) |
Jun 01, 2010 | 10.68 | 10.89 | 10.59 | 10.68 | 2,389 | -0.05(-0.50%) |
May 28, 2010 | 10.73 | 10.94 | 10.67 | 10.73 | 290,693 | -0.21(-1.92%) |
May 27, 2010 | 10.58 | 10.94 | 10.45 | 10.94 | 381,744 | +0.60(+5.80%) |
May 26, 2010 | 10.34 | 10.56 | 10.21 | 10.34 | 3,185 | +0.05(+0.47%) |
May 25, 2010 | 10.01 | 10.39 | 9.729 | 10.29 | 765,633 | +0.02(+0.18%) |
May 24, 2010 | 10.43 | 10.43 | 10.14 | 10.28 | 595,093 | -0.11(-1.10%) |
May 21, 2010 | 9.879 | 10.41 | 9.753 | 10.39 | 849,751 | +0.34(+3.34%) |
May 20, 2010 | 10.10 | 10.34 | 10.04 | 10.05 | 3,501 | -0.51(-4.83%) |
May 19, 2010 | 10.68 | 10.92 | 10.47 | 10.56 | 653,616 | -0.17(-1.62%) |
May 18, 2010 | 11.15 | 11.20 | 10.66 | 10.74 | 684,960 | -0.26(-2.40%) |
May 17, 2010 | 10.92 | 11.07 | 10.59 | 11.00 | 482,586 | +0.12(+1.10%) |
May 14, 2010 | 10.88 | 11.13 | 10.74 | 10.88 | 654,824 | -0.34(-3.05%) |
May 13, 2010 | 11.41 | 11.47 | 11.18 | 11.22 | 681,857 | -0.24(-2.09%) |
May 12, 2010 | 11.20 | 11.47 | 11.11 | 11.46 | 605,373 | +0.31(+2.74%) |
May 11, 2010 | 11.19 | 11.34 | 11.08 | 11.16 | 333 | +0.04(+0.32%) |
May 10, 2010 | 10.85 | 11.16 | 10.83 | 11.12 | 755,730 | +0.77(+7.42%) |
May 07, 2010 | 10.52 | 10.62 | 10.15 | 10.35 | 913,653 | -0.19(-1.82%) |
May 06, 2010 | 10.77 | 10.82 | 9.867 | 10.54 | 675,972 | -0.28(-2.60%) |
May 05, 2010 | 10.95 | 11.05 | 10.81 | 10.83 | 745,264 | -0.42(-3.73%) |
May 04, 2010 | 11.38 | 11.46 | 11.14 | 11.25 | 786,269 | -0.58(-4.87%) |