Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.37 | 11.43 | 11.19 | 11.37 | 2,867,229 | -0.07(-0.57%) |
Jul 29, 2010 | 11.50 | 11.57 | 11.30 | 11.43 | 3,205,958 | +0.02(+0.16%) |
Jul 28, 2010 | 11.42 | 11.53 | 11.34 | 11.42 | 354 | -0.06(-0.53%) |
Jul 27, 2010 | 11.48 | 11.61 | 11.46 | 11.48 | 474 | -0.04(-0.32%) |
Jul 26, 2010 | 11.26 | 11.51 | 11.26 | 11.51 | 2,531,861 | +0.22(+1.94%) |
Jul 23, 2010 | 11.22 | 11.29 | 11.10 | 11.29 | 3,190,013 | +0.10(+0.92%) |
Jul 22, 2010 | 11.03 | 11.23 | 10.99 | 11.19 | 5,165,594 | +0.29(+2.69%) |
Jul 21, 2010 | 10.96 | 11.04 | 10.82 | 10.90 | 3,465,205 | -0.01(-0.13%) |
Jul 20, 2010 | 10.91 | 10.94 | 10.67 | 10.91 | 3,701,757 | +0.13(+1.17%) |
Jul 19, 2010 | 10.73 | 10.82 | 10.67 | 10.79 | 2,385,961 | +0.11(+1.00%) |
Jul 16, 2010 | 10.68 | 10.95 | 10.66 | 10.68 | 3,479,545 | -0.28(-2.59%) |
Jul 15, 2010 | 11.02 | 11.04 | 10.87 | 10.96 | 4,300,708 | -0.04(-0.34%) |
Jul 14, 2010 | 10.90 | 11.00 | 10.88 | 11.00 | 3,927,546 | +0.09(+0.81%) |
Jul 13, 2010 | 10.84 | 10.95 | 10.81 | 10.91 | 3,573,421 | +0.18(+1.65%) |
Jul 12, 2010 | 10.74 | 10.82 | 10.64 | 10.74 | 2,474,993 | -0.00(-0.04%) |
Jul 09, 2010 | 10.74 | 10.74 | 10.62 | 10.74 | 3,225,664 | +0.06(+0.52%) |
Jul 08, 2010 | 10.50 | 10.73 | 10.48 | 10.68 | 4,481,921 | +0.23(+2.23%) |
Jul 07, 2010 | 10.28 | 10.46 | 10.24 | 10.45 | 4,225,181 | +0.17(+1.63%) |
Jul 06, 2010 | 10.40 | 10.40 | 10.22 | 10.28 | 9,631,377 | +0.05(+0.50%) |
Jul 02, 2010 | 10.23 | 10.42 | 10.21 | 10.23 | 2,902,354 | -0.11(-1.08%) |
Jul 01, 2010 | 10.21 | 10.40 | 10.21 | 10.34 | 5,745,083 | +0.12(+1.14%) |
Jun 30, 2010 | 10.28 | 10.32 | 10.19 | 10.23 | 375 | -0.05(-0.45%) |
Jun 29, 2010 | 10.34 | 10.36 | 10.20 | 10.27 | 4,624,445 | -0.27(-2.52%) |
Jun 25, 2010 | 10.54 | 10.58 | 10.36 | 10.54 | 8,968,259 | +0.19(+1.85%) |
Jun 24, 2010 | 10.39 | 10.49 | 10.29 | 10.35 | 5,368,797 | -0.07(-0.67%) |
Jun 23, 2010 | 10.65 | 10.65 | 10.36 | 10.42 | 4,090,814 | -0.16(-1.54%) |
Jun 22, 2010 | 10.74 | 10.82 | 10.57 | 10.58 | 407 | -0.12(-1.13%) |
Jun 21, 2010 | 10.90 | 10.99 | 10.66 | 10.70 | 2,863,068 | -0.12(-1.08%) |
Jun 18, 2010 | 10.82 | 10.85 | 10.66 | 10.82 | 2,960,349 | +0.06(+0.52%) |
Jun 17, 2010 | 10.88 | 10.88 | 10.67 | 10.76 | 2,766,425 | -0.01(-0.09%) |
Jun 16, 2010 | 10.76 | 10.82 | 10.72 | 10.77 | 2,351,249 | -0.08(-0.73%) |
Jun 15, 2010 | 10.74 | 10.85 | 10.65 | 10.85 | 2,854,263 | +0.24(+2.28%) |
Jun 14, 2010 | 10.64 | 10.73 | 10.59 | 10.61 | 4,547,768 | +0.07(+0.62%) |
Jun 11, 2010 | 10.45 | 10.56 | 10.36 | 10.54 | 4,351,205 | +0.01(+0.09%) |
Jun 10, 2010 | 10.34 | 10.54 | 10.29 | 10.54 | 3,566,353 | +0.34(+3.38%) |
Jun 09, 2010 | 10.19 | 10.32 | 10.12 | 10.19 | 4,256,175 | +0.06(+0.60%) |
Jun 08, 2010 | 10.02 | 10.15 | 9.911 | 10.13 | 6,342,865 | +0.14(+1.35%) |
Jun 07, 2010 | 10.26 | 10.29 | 9.995 | 9.995 | 5,482,868 | -0.24(-2.37%) |
Jun 04, 2010 | 10.24 | 10.45 | 10.18 | 10.24 | 7,416,818 | -0.34(-3.17%) |
Jun 03, 2010 | 10.43 | 10.61 | 10.39 | 10.57 | 4,981,087 | +0.20(+1.93%) |
Jun 02, 2010 | 10.17 | 10.37 | 10.14 | 10.37 | 3,541,199 | +0.20(+2.02%) |
Jun 01, 2010 | 10.50 | 10.51 | 10.17 | 10.17 | 6,035,433 | -0.38(-3.58%) |
May 28, 2010 | 10.54 | 10.61 | 10.45 | 10.54 | 5,925,987 | +0.02(+0.18%) |
May 27, 2010 | 10.26 | 10.53 | 10.25 | 10.53 | 5,150,004 | +0.46(+4.58%) |
May 26, 2010 | 10.38 | 10.44 | 10.05 | 10.06 | 644 | -0.26(-2.53%) |
May 25, 2010 | 10.22 | 10.34 | 10.04 | 10.33 | 4,871,463 | -0.06(-0.58%) |
May 24, 2010 | 10.43 | 10.54 | 10.35 | 10.39 | 4,154,913 | -0.10(-0.93%) |
May 21, 2010 | 10.07 | 10.48 | 10.07 | 10.48 | 5,987,063 | +0.20(+1.95%) |
May 20, 2010 | 10.29 | 10.48 | 10.26 | 10.28 | 9,548,725 | -0.31(-2.90%) |
May 19, 2010 | 10.75 | 10.81 | 10.54 | 10.59 | 6,886,588 | -0.19(-1.73%) |
May 18, 2010 | 11.03 | 11.10 | 10.76 | 10.78 | 4,723 | -0.14(-1.32%) |
May 17, 2010 | 10.87 | 10.99 | 10.74 | 10.92 | 5,401,337 | +0.05(+0.47%) |
May 14, 2010 | 10.87 | 11.06 | 10.80 | 10.87 | 7,495,862 | -0.27(-2.38%) |
May 13, 2010 | 11.44 | 11.47 | 11.10 | 11.14 | 4,515,645 | -0.30(-2.65%) |
May 12, 2010 | 11.43 | 11.48 | 11.29 | 11.44 | 4,733,159 | +0.14(+1.22%) |
May 11, 2010 | 11.35 | 11.50 | 11.29 | 11.30 | 5,509,811 | -0.13(-1.12%) |
May 10, 2010 | 11.32 | 11.43 | 11.32 | 11.43 | 7,356,142 | +0.63(+5.86%) |
May 07, 2010 | 10.85 | 10.95 | 10.49 | 10.80 | 9,454,960 | -0.12(-1.09%) |
May 06, 2010 | 11.28 | 11.36 | 9.865 | 10.92 | 1,758 | -0.42(-3.68%) |
May 05, 2010 | 11.44 | 11.48 | 11.25 | 11.33 | 4,825,712 | -0.05(-0.44%) |
May 04, 2010 | 11.51 | 11.70 | 11.24 | 11.38 | 9,187,287 | -0.49(-4.13%) |