Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.16 | 11.31 | 11.15 | 11.25 | 64,151 | -0.17(-1.49%) |
Jul 29, 2010 | 11.61 | 11.63 | 11.36 | 11.42 | 105,186 | -0.08(-0.70%) |
Jul 28, 2010 | 11.47 | 11.58 | 11.43 | 11.50 | 117,710 | +0.00(+0.00%) |
Jul 27, 2010 | 11.54 | 11.59 | 11.48 | 11.50 | 69,187 | -0.55(-4.56%) |
Jul 26, 2010 | 11.94 | 12.05 | 11.90 | 12.05 | 64,384 | +0.15(+1.26%) |
Jul 23, 2010 | 11.75 | 11.99 | 11.75 | 11.90 | 23,440 | +0.11(+0.93%) |
Jul 22, 2010 | 11.65 | 11.85 | 11.65 | 11.79 | 105,318 | +0.31(+2.70%) |
Jul 21, 2010 | 11.64 | 11.65 | 11.43 | 11.48 | 194,424 | -0.11(-0.95%) |
Jul 20, 2010 | 11.41 | 11.65 | 11.41 | 11.59 | 80,388 | -0.13(-1.11%) |
Jul 19, 2010 | 11.70 | 11.76 | 11.60 | 11.72 | 55,016 | +0.07(+0.60%) |
Jul 16, 2010 | 11.76 | 11.79 | 11.60 | 11.65 | 158,053 | -0.28(-2.35%) |
Jul 15, 2010 | 11.87 | 11.93 | 11.75 | 11.93 | 109,302 | +0.15(+1.27%) |
Jul 14, 2010 | 11.55 | 11.80 | 11.54 | 11.78 | 100,390 | +0.04(+0.34%) |
Jul 13, 2010 | 11.75 | 11.75 | 11.60 | 11.74 | 69,963 | -0.01(-0.09%) |
Jul 12, 2010 | 11.55 | 11.75 | 11.53 | 11.75 | 83,502 | +0.18(+1.56%) |
Jul 09, 2010 | 11.50 | 11.61 | 11.45 | 11.57 | 57,802 | -0.21(-1.78%) |
Jul 08, 2010 | 11.57 | 11.80 | 11.51 | 11.78 | 143,095 | -0.08(-0.67%) |
Jul 07, 2010 | 11.37 | 11.86 | 11.37 | 11.86 | 432,905 | +0.46(+4.04%) |
Jul 06, 2010 | 11.24 | 11.48 | 11.24 | 11.40 | 5,363,365 | +0.25(+2.24%) |
Jul 02, 2010 | 11.19 | 11.22 | 11.00 | 11.15 | 2,000,273 | +0.21(+1.92%) |
Jul 01, 2010 | 10.89 | 11.05 | 10.83 | 10.94 | 149,449 | +0.31(+2.92%) |
Jun 30, 2010 | 10.69 | 10.88 | 10.63 | 10.63 | 56,484 | -0.03(-0.28%) |
Jun 29, 2010 | 10.96 | 10.96 | 10.66 | 10.66 | 106,185 | -0.29(-2.65%) |
Jun 25, 2010 | 10.90 | 11.00 | 10.81 | 10.95 | 82,047 | +0.10(+0.92%) |
Jun 24, 2010 | 10.90 | 10.95 | 10.79 | 10.85 | 106,032 | -0.10(-0.91%) |
Jun 23, 2010 | 11.04 | 11.04 | 10.85 | 10.95 | 243,716 | +0.05(+0.46%) |
Jun 22, 2010 | 11.11 | 11.20 | 10.90 | 10.90 | 73,700 | +0.01(+0.09%) |
Jun 21, 2010 | 11.00 | 11.02 | 10.76 | 10.89 | 183,892 | +0.10(+0.93%) |
Jun 18, 2010 | 10.85 | 10.93 | 10.75 | 10.79 | 45,089 | -0.07(-0.64%) |
Jun 17, 2010 | 10.97 | 10.98 | 10.78 | 10.86 | 73,468 | +0.05(+0.46%) |
Jun 16, 2010 | 10.82 | 10.93 | 10.80 | 10.81 | 105,377 | -0.15(-1.37%) |
Jun 15, 2010 | 10.82 | 10.96 | 10.79 | 10.96 | 417,884 | +0.35(+3.30%) |
Jun 14, 2010 | 10.65 | 10.80 | 10.61 | 10.61 | 111,096 | +0.14(+1.34%) |
Jun 11, 2010 | 10.34 | 10.49 | 10.34 | 10.47 | 32,666 | -0.02(-0.19%) |
Jun 10, 2010 | 10.44 | 10.61 | 10.40 | 10.49 | 44,809 | +0.35(+3.45%) |
Jun 09, 2010 | 10.24 | 10.40 | 10.10 | 10.14 | 61,798 | +0.04(+0.40%) |
Jun 08, 2010 | 9.990 | 10.17 | 9.960 | 10.10 | 81,392 | +0.12(+1.20%) |
Jun 07, 2010 | 10.01 | 10.15 | 9.950 | 9.980 | 1,752,932 | -0.17(-1.67%) |
Jun 04, 2010 | 10.29 | 10.38 | 10.11 | 10.15 | 40,694 | -0.38(-3.61%) |
Jun 03, 2010 | 10.60 | 10.67 | 10.45 | 10.53 | 60,642 | -0.15(-1.40%) |
Jun 02, 2010 | 10.36 | 10.69 | 10.36 | 10.68 | 98,509 | +0.48(+4.71%) |
Jun 01, 2010 | 10.13 | 10.42 | 10.13 | 10.20 | 48,177 | +0.01(+0.10%) |
May 28, 2010 | 10.26 | 10.38 | 10.19 | 10.19 | 53,221 | -0.07(-0.68%) |
May 27, 2010 | 10.15 | 10.36 | 10.11 | 10.26 | 97,995 | +0.39(+3.95%) |
May 26, 2010 | 10.03 | 10.12 | 9.820 | 9.870 | 133,979 | -0.08(-0.80%) |
May 25, 2010 | 9.630 | 9.970 | 9.630 | 9.950 | 321,133 | -0.11(-1.09%) |
May 24, 2010 | 10.06 | 10.25 | 10.06 | 10.06 | 75,843 | -0.14(-1.37%) |
May 21, 2010 | 9.860 | 10.24 | 9.860 | 10.20 | 105,772 | +0.14(+1.39%) |
May 20, 2010 | 10.04 | 10.33 | 9.890 | 10.06 | 131,952 | -0.30(-2.90%) |
May 19, 2010 | 10.27 | 10.39 | 10.20 | 10.36 | 194,998 | +0.06(+0.58%) |
May 18, 2010 | 10.55 | 10.59 | 10.25 | 10.30 | 102,242 | -0.32(-3.01%) |
May 17, 2010 | 10.35 | 10.65 | 10.25 | 10.62 | 254,598 | +0.15(+1.43%) |
May 14, 2010 | 10.69 | 10.71 | 10.25 | 10.47 | 113,860 | -0.32(-2.97%) |
May 13, 2010 | 10.80 | 10.93 | 10.76 | 10.79 | 115,000 | -0.17(-1.55%) |
May 12, 2010 | 10.90 | 11.01 | 10.85 | 10.96 | 64,304 | +0.08(+0.74%) |
May 11, 2010 | 10.88 | 10.97 | 10.78 | 10.88 | 74,568 | +0.01(+0.09%) |
May 10, 2010 | 10.91 | 10.95 | 10.85 | 10.87 | 127,646 | +0.73(+7.20%) |
May 07, 2010 | 10.42 | 10.46 | 10.00 | 10.14 | 212,398 | -0.31(-2.97%) |
May 06, 2010 | 10.61 | 10.77 | 10.00 | 10.45 | 52,603 | -0.23(-2.15%) |
May 05, 2010 | 10.78 | 10.84 | 10.68 | 10.68 | 30,590 | -0.33(-3.00%) |
May 04, 2010 | 11.05 | 11.12 | 10.97 | 11.01 | 89,172 | -0.74(-6.30%) |