Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.19 | 11.26 | 10.95 | 11.19 | 2,055,456 | +0.00(+0.00%) |
Jul 29, 2010 | 11.28 | 11.33 | 11.04 | 11.19 | 1,809,244 | -0.03(-0.28%) |
Jul 28, 2010 | 11.22 | 11.38 | 11.03 | 11.22 | 10,390 | +0.09(+0.81%) |
Jul 27, 2010 | 11.13 | 11.29 | 11.01 | 11.13 | 11,168 | +0.00(+0.00%) |
Jul 26, 2010 | 11.01 | 11.22 | 10.91 | 11.13 | 2,778,729 | +0.14(+1.25%) |
Jul 23, 2010 | 10.81 | 11.00 | 10.64 | 10.99 | 1,887,429 | +0.13(+1.17%) |
Jul 22, 2010 | 10.50 | 10.96 | 10.44 | 10.86 | 17,222 | +0.58(+5.65%) |
Jul 21, 2010 | 10.67 | 10.68 | 10.24 | 10.28 | 2,528,404 | -0.29(-2.70%) |
Jul 20, 2010 | 10.27 | 10.57 | 10.20 | 10.57 | 21,494 | +0.10(+0.91%) |
Jul 19, 2010 | 10.46 | 10.55 | 10.26 | 10.47 | 2,385,525 | +0.02(+0.20%) |
Jul 16, 2010 | 10.46 | 10.63 | 10.36 | 10.45 | 5,288,747 | -0.25(-2.32%) |
Jul 15, 2010 | 10.84 | 10.85 | 10.56 | 10.70 | 1,979,202 | -0.13(-1.22%) |
Jul 14, 2010 | 10.85 | 10.93 | 10.66 | 10.83 | 16,533 | -0.08(-0.77%) |
Jul 13, 2010 | 10.87 | 10.95 | 10.74 | 10.92 | 2,127,784 | +0.23(+2.13%) |
Jul 12, 2010 | 10.54 | 10.69 | 10.45 | 10.69 | 2,045,095 | +0.08(+0.80%) |
Jul 09, 2010 | 10.60 | 10.65 | 10.39 | 10.60 | 1,554,323 | +0.13(+1.26%) |
Jul 08, 2010 | 10.37 | 10.48 | 10.24 | 10.47 | 5,617 | +0.23(+2.22%) |
Jul 07, 2010 | 9.733 | 10.25 | 9.733 | 10.25 | 32,079 | +0.55(+5.72%) |
Jul 06, 2010 | 9.690 | 10.38 | 9.622 | 9.690 | 5,759 | -0.37(-3.68%) |
Jul 02, 2010 | 10.06 | 10.31 | 9.944 | 10.06 | 4,524,759 | -0.16(-1.55%) |
Jul 01, 2010 | 10.34 | 10.34 | 9.870 | 10.22 | 28,617 | +0.15(+1.52%) |
Jun 30, 2010 | 10.24 | 10.45 | 10.04 | 10.07 | 9,292 | -0.17(-1.70%) |
Jun 29, 2010 | 10.24 | 10.59 | 10.18 | 10.24 | 10,358 | -0.67(-6.15%) |
Jun 25, 2010 | 10.91 | 10.95 | 10.53 | 10.91 | 3,003,121 | +0.35(+3.35%) |
Jun 24, 2010 | 10.79 | 10.84 | 10.54 | 10.56 | 14,082 | -0.31(-2.82%) |
Jun 23, 2010 | 10.92 | 11.01 | 10.66 | 10.86 | 2,377,228 | -0.05(-0.48%) |
Jun 22, 2010 | 11.35 | 11.47 | 10.90 | 10.92 | 3,792 | -0.44(-3.86%) |
Jun 21, 2010 | 11.51 | 11.58 | 11.31 | 11.35 | 1,396,127 | -0.02(-0.14%) |
Jun 18, 2010 | 11.37 | 11.44 | 11.27 | 11.37 | 1,838,562 | -0.02(-0.19%) |
Jun 17, 2010 | 11.40 | 11.46 | 11.22 | 11.39 | 2,142,078 | -0.01(-0.05%) |
Jun 16, 2010 | 11.28 | 11.45 | 11.28 | 11.40 | 2,130,024 | -0.02(-0.14%) |
Jun 15, 2010 | 11.08 | 11.43 | 11.04 | 11.41 | 2,099,919 | +0.39(+3.50%) |
Jun 14, 2010 | 10.94 | 11.06 | 10.81 | 11.03 | 3,893,777 | +0.18(+1.71%) |
Jun 11, 2010 | 10.61 | 10.84 | 10.57 | 10.84 | 1,901,194 | +0.06(+0.59%) |
Jun 10, 2010 | 10.55 | 10.79 | 10.45 | 10.78 | 9,003 | +0.44(+4.29%) |
Jun 09, 2010 | 10.33 | 10.59 | 10.26 | 10.34 | 2,121,218 | +0.08(+0.77%) |
Jun 08, 2010 | 9.949 | 10.28 | 9.749 | 10.26 | 2,866,728 | +0.31(+3.13%) |
Jun 07, 2010 | 9.944 | 10.29 | 9.902 | 9.944 | 3,093,640 | +0.06(+0.59%) |
Jun 04, 2010 | 9.886 | 10.47 | 9.860 | 9.886 | 3,994,094 | -0.80(-7.47%) |
Jun 03, 2010 | 10.81 | 10.81 | 10.55 | 10.68 | 29,457 | -0.05(-0.49%) |
Jun 02, 2010 | 10.68 | 10.74 | 10.38 | 10.74 | 2,902,555 | +0.15(+1.43%) |
Jun 01, 2010 | 10.77 | 10.90 | 10.55 | 10.58 | 1,823,756 | -0.30(-2.73%) |
May 28, 2010 | 10.88 | 11.08 | 10.83 | 10.88 | 1,897,015 | -0.11(-1.04%) |
May 27, 2010 | 10.61 | 11.03 | 10.49 | 11.00 | 2,215,094 | +0.67(+6.52%) |
May 26, 2010 | 10.48 | 10.74 | 10.29 | 10.32 | 17,244 | -0.06(-0.60%) |
May 25, 2010 | 10.07 | 10.46 | 9.917 | 10.39 | 3,500,803 | +0.05(+0.45%) |
May 24, 2010 | 10.58 | 10.71 | 10.33 | 10.34 | 1,465,995 | -0.32(-3.03%) |
May 21, 2010 | 10.15 | 10.70 | 10.15 | 10.66 | 3,218,435 | +0.29(+2.77%) |
May 20, 2010 | 10.46 | 10.73 | 10.36 | 10.38 | 16,312 | -0.64(-5.78%) |
May 19, 2010 | 11.12 | 11.35 | 10.70 | 11.01 | 2,028,650 | -0.19(-1.72%) |
May 18, 2010 | 11.77 | 11.85 | 11.17 | 11.21 | 11,323 | -0.40(-3.42%) |
May 17, 2010 | 11.57 | 11.73 | 11.16 | 11.60 | 2,528,564 | +0.11(+0.95%) |
May 14, 2010 | 11.49 | 11.94 | 11.39 | 11.49 | 2,395,322 | -0.52(-4.34%) |
May 13, 2010 | 12.18 | 12.24 | 11.97 | 12.01 | 1,889,282 | -0.18(-1.45%) |
May 12, 2010 | 12.05 | 12.20 | 11.93 | 12.19 | 2,694,634 | +0.23(+1.92%) |
May 11, 2010 | 11.92 | 12.05 | 11.87 | 11.96 | 10,286 | +0.06(+0.48%) |
May 10, 2010 | 11.67 | 11.93 | 11.64 | 11.90 | 3,032,493 | +0.76(+6.83%) |
May 07, 2010 | 11.57 | 11.74 | 10.98 | 11.14 | 4,416,468 | -0.43(-3.70%) |
May 06, 2010 | 11.61 | 12.00 | 11.06 | 11.57 | 766 | -0.22(-1.90%) |
May 05, 2010 | 11.90 | 12.29 | 11.76 | 11.79 | 2,192,018 | -0.28(-2.29%) |
May 04, 2010 | 12.22 | 12.25 | 11.93 | 12.07 | 2,837,395 | -0.36(-2.90%) |