Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.60 | 11.70 | 11.50 | 11.60 | 971,643 | -0.09(-0.75%) |
Jul 29, 2010 | 11.93 | 11.95 | 11.61 | 11.69 | 884,320 | -0.13(-1.09%) |
Jul 28, 2010 | 11.82 | 11.94 | 11.74 | 11.82 | 255 | -0.17(-1.42%) |
Jul 27, 2010 | 11.99 | 12.03 | 11.87 | 11.99 | 340 | +0.21(+1.80%) |
Jul 26, 2010 | 11.59 | 11.78 | 11.54 | 11.78 | 799,697 | +0.18(+1.52%) |
Jul 23, 2010 | 11.58 | 11.63 | 11.47 | 11.60 | 790,806 | +0.01(+0.05%) |
Jul 22, 2010 | 11.32 | 11.63 | 11.32 | 11.60 | 1,133,173 | +0.41(+3.68%) |
Jul 21, 2010 | 11.48 | 11.50 | 11.14 | 11.19 | 799,509 | -0.25(-2.21%) |
Jul 20, 2010 | 11.44 | 11.46 | 11.10 | 11.44 | 260 | +0.19(+1.67%) |
Jul 19, 2010 | 11.16 | 11.30 | 11.06 | 11.25 | 779,615 | +0.10(+0.90%) |
Jul 16, 2010 | 11.15 | 11.51 | 11.15 | 11.15 | 617,710 | -0.42(-3.66%) |
Jul 15, 2010 | 11.57 | 11.60 | 11.38 | 11.57 | 673,126 | -0.03(-0.25%) |
Jul 14, 2010 | 11.58 | 11.60 | 11.43 | 11.60 | 22,093 | +0.02(+0.15%) |
Jul 13, 2010 | 11.41 | 11.61 | 11.35 | 11.58 | 1,277,549 | +0.23(+2.04%) |
Jul 12, 2010 | 11.25 | 11.50 | 11.25 | 11.35 | 1,113,532 | +0.03(+0.23%) |
Jul 09, 2010 | 11.33 | 11.34 | 11.11 | 11.33 | 824,335 | +0.09(+0.84%) |
Jul 08, 2010 | 11.12 | 11.23 | 11.07 | 11.23 | 1,731,915 | +0.22(+2.03%) |
Jul 07, 2010 | 10.65 | 11.01 | 10.65 | 11.01 | 1,246,723 | +0.37(+3.48%) |
Jul 06, 2010 | 10.53 | 10.72 | 10.50 | 10.64 | 6,250 | +0.21(+1.97%) |
Jul 02, 2010 | 10.43 | 10.57 | 10.37 | 10.43 | 1,024,355 | -0.02(-0.22%) |
Jul 01, 2010 | 10.64 | 10.64 | 10.35 | 10.46 | 1,699,930 | -0.14(-1.28%) |
Jun 30, 2010 | 10.54 | 10.72 | 10.52 | 10.59 | 3,288 | +0.03(+0.28%) |
Jun 29, 2010 | 10.89 | 10.91 | 10.52 | 10.56 | 1,366,843 | -0.41(-3.70%) |
Jun 25, 2010 | 10.97 | 10.99 | 10.76 | 10.97 | 1,368,942 | +0.14(+1.25%) |
Jun 24, 2010 | 10.80 | 10.98 | 10.77 | 10.83 | 1,375,006 | +0.01(+0.05%) |
Jun 23, 2010 | 10.93 | 11.00 | 10.77 | 10.83 | 862,269 | -0.11(-1.02%) |
Jun 22, 2010 | 11.17 | 11.23 | 10.93 | 10.94 | 1,171,246 | -0.22(-1.95%) |
Jun 21, 2010 | 11.37 | 11.41 | 11.09 | 11.16 | 633,409 | -0.08(-0.73%) |
Jun 18, 2010 | 11.24 | 11.31 | 11.15 | 11.24 | 1,258,870 | +0.05(+0.47%) |
Jun 17, 2010 | 11.20 | 11.27 | 11.07 | 11.19 | 1,324,283 | -0.01(-0.05%) |
Jun 16, 2010 | 11.16 | 11.29 | 11.16 | 11.19 | 1,281,606 | -0.01(-0.11%) |
Jun 15, 2010 | 11.11 | 11.22 | 11.00 | 11.20 | 1,225,199 | +0.22(+2.03%) |
Jun 14, 2010 | 11.03 | 11.10 | 10.97 | 10.98 | 1,310,857 | +0.01(+0.05%) |
Jun 11, 2010 | 10.82 | 11.00 | 10.79 | 10.97 | 1,086,187 | +0.04(+0.32%) |
Jun 10, 2010 | 10.67 | 10.95 | 10.67 | 10.94 | 1,396,247 | +0.45(+4.31%) |
Jun 09, 2010 | 10.53 | 10.72 | 10.46 | 10.49 | 1,612,161 | +0.00(+0.00%) |
Jun 08, 2010 | 10.49 | 10.51 | 10.29 | 10.49 | 2,168,839 | -0.01(-0.06%) |
Jun 07, 2010 | 10.62 | 10.70 | 10.49 | 10.49 | 2,195,923 | -0.13(-1.22%) |
Jun 04, 2010 | 10.62 | 11.08 | 10.59 | 10.62 | 2,758,614 | -0.52(-4.64%) |
Jun 03, 2010 | 10.81 | 11.20 | 10.81 | 11.14 | 3,121,415 | +0.36(+3.32%) |
Jun 02, 2010 | 10.53 | 10.80 | 10.42 | 10.78 | 7,663 | +0.33(+3.21%) |
Jun 01, 2010 | 10.91 | 10.94 | 10.44 | 10.44 | 1,886,929 | -0.54(-4.92%) |
May 28, 2010 | 10.99 | 11.07 | 10.77 | 10.99 | 3,036,553 | +0.28(+2.63%) |
May 27, 2010 | 10.60 | 10.74 | 10.57 | 10.70 | 1,097,216 | +0.25(+2.42%) |
May 26, 2010 | 10.37 | 10.63 | 10.33 | 10.45 | 1,725,525 | +0.14(+1.31%) |
May 25, 2010 | 10.30 | 10.36 | 10.05 | 10.32 | 2,578,071 | -0.20(-1.90%) |
May 24, 2010 | 10.56 | 10.63 | 10.44 | 10.52 | 2,008,107 | -0.05(-0.44%) |
May 21, 2010 | 10.43 | 10.62 | 10.37 | 10.56 | 3,113,235 | +0.00(+0.00%) |
May 20, 2010 | 10.68 | 10.83 | 10.56 | 10.56 | 2,658,386 | -0.37(-3.39%) |
May 19, 2010 | 11.11 | 11.16 | 10.81 | 10.93 | 2,659,041 | -0.18(-1.59%) |
May 18, 2010 | 11.33 | 11.36 | 11.06 | 11.11 | 9,192 | -0.14(-1.25%) |
May 17, 2010 | 11.44 | 11.55 | 11.07 | 11.25 | 1,720,376 | -0.17(-1.49%) |
May 14, 2010 | 11.42 | 11.56 | 11.30 | 11.42 | 1,838,074 | -0.14(-1.17%) |
May 13, 2010 | 11.39 | 11.69 | 11.28 | 11.56 | 2,126,517 | +0.17(+1.50%) |
May 12, 2010 | 11.40 | 11.47 | 11.36 | 11.38 | 2,113,721 | +0.01(+0.10%) |
May 11, 2010 | 11.27 | 11.47 | 11.24 | 11.37 | 170 | +0.21(+1.89%) |
May 10, 2010 | 11.10 | 11.17 | 11.09 | 11.16 | 2,824,347 | +0.31(+2.87%) |
May 07, 2010 | 11.00 | 11.15 | 10.69 | 10.85 | 3,010,691 | +0.10(+0.93%) |
May 06, 2010 | 10.75 | 11.64 | 10.30 | 10.75 | 340 | -0.85(-7.34%) |
May 05, 2010 | 11.70 | 11.74 | 11.57 | 11.60 | 1,956,545 | -0.07(-0.60%) |
May 04, 2010 | 11.84 | 12.10 | 11.63 | 11.67 | 2,814,693 | -0.35(-2.88%) |