Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.39 | 11.40 | 11.24 | 11.39 | 144,850 | +0.00(+0.04%) |
Jul 29, 2010 | 11.42 | 11.46 | 11.24 | 11.39 | 104,255 | +0.02(+0.21%) |
Jul 28, 2010 | 11.41 | 11.49 | 11.34 | 11.36 | 162,701 | -0.12(-1.08%) |
Jul 27, 2010 | 11.52 | 11.54 | 11.42 | 11.49 | 265,980 | -0.00(-0.04%) |
Jul 26, 2010 | 11.40 | 11.52 | 11.39 | 11.49 | 443,317 | +0.10(+0.83%) |
Jul 23, 2010 | 11.45 | 11.45 | 11.32 | 11.40 | 302,419 | -0.00(-0.04%) |
Jul 22, 2010 | 11.40 | 11.45 | 11.30 | 11.40 | 254,156 | +0.06(+0.50%) |
Jul 21, 2010 | 11.40 | 11.40 | 11.27 | 11.34 | 175,197 | -0.06(-0.54%) |
Jul 20, 2010 | 11.18 | 11.40 | 11.18 | 11.40 | 244,438 | +0.10(+0.84%) |
Jul 19, 2010 | 11.31 | 11.31 | 11.20 | 11.31 | 166,661 | +0.11(+0.98%) |
Jul 16, 2010 | 11.20 | 11.31 | 11.18 | 11.20 | 177,833 | -0.12(-1.05%) |
Jul 15, 2010 | 11.22 | 11.32 | 11.17 | 11.32 | 147,331 | +0.05(+0.46%) |
Jul 14, 2010 | 11.24 | 11.27 | 11.14 | 11.27 | 183,292 | +0.04(+0.34%) |
Jul 13, 2010 | 11.11 | 11.23 | 11.11 | 11.23 | 199,649 | +0.10(+0.94%) |
Jul 12, 2010 | 11.17 | 11.17 | 11.07 | 11.12 | 165,561 | -0.02(-0.21%) |
Jul 09, 2010 | 11.15 | 11.17 | 11.03 | 11.15 | 176,809 | +0.02(+0.17%) |
Jul 08, 2010 | 11.06 | 11.14 | 10.97 | 11.13 | 256,835 | +0.06(+0.56%) |
Jul 07, 2010 | 10.90 | 11.10 | 10.84 | 11.07 | 232,191 | +0.17(+1.58%) |
Jul 06, 2010 | 10.78 | 10.93 | 10.73 | 10.90 | 293,901 | +0.17(+1.54%) |
Jul 02, 2010 | 10.73 | 10.86 | 10.68 | 10.73 | 147,598 | -0.02(-0.22%) |
Jul 01, 2010 | 10.97 | 10.97 | 10.49 | 10.75 | 429,305 | -0.15(-1.39%) |
Jun 30, 2010 | 11.02 | 11.16 | 10.89 | 10.91 | 247,235 | -0.09(-0.82%) |
Jun 29, 2010 | 11.17 | 11.17 | 10.94 | 11.00 | 202,179 | -0.11(-0.98%) |
Jun 25, 2010 | 11.11 | 11.14 | 10.98 | 11.11 | 229,337 | -0.00(-0.04%) |
Jun 24, 2010 | 10.99 | 11.15 | 10.95 | 11.11 | 280,450 | +0.15(+1.39%) |
Jun 23, 2010 | 11.01 | 11.09 | 10.87 | 10.96 | 225,688 | -0.04(-0.35%) |
Jun 22, 2010 | 11.16 | 11.16 | 10.93 | 11.00 | 383,280 | -0.12(-1.07%) |
Jun 21, 2010 | 11.09 | 11.17 | 11.05 | 11.12 | 311,726 | +0.09(+0.78%) |
Jun 18, 2010 | 11.03 | 11.14 | 11.01 | 11.03 | 231,126 | -0.08(-0.68%) |
Jun 17, 2010 | 11.01 | 11.11 | 11.01 | 11.11 | 160,071 | +0.04(+0.39%) |
Jun 16, 2010 | 11.06 | 11.11 | 11.01 | 11.06 | 307,551 | +0.03(+0.30%) |
Jun 15, 2010 | 11.02 | 11.11 | 10.97 | 11.03 | 571,647 | +0.09(+0.78%) |
Jun 14, 2010 | 11.08 | 11.08 | 10.91 | 10.94 | 346,069 | -0.02(-0.22%) |
Jun 11, 2010 | 10.86 | 10.97 | 10.82 | 10.97 | 225,131 | +0.14(+1.32%) |
Jun 10, 2010 | 10.80 | 10.98 | 10.74 | 10.83 | 210,470 | +0.09(+0.81%) |
Jun 09, 2010 | 10.81 | 10.87 | 10.70 | 10.74 | 238,236 | -0.03(-0.24%) |
Jun 08, 2010 | 10.62 | 10.83 | 10.62 | 10.76 | 207,742 | +0.07(+0.67%) |
Jun 07, 2010 | 10.83 | 10.88 | 10.64 | 10.69 | 281,420 | -0.02(-0.18%) |
Jun 04, 2010 | 10.71 | 10.98 | 10.64 | 10.71 | 354,150 | -0.29(-2.68%) |
Jun 03, 2010 | 10.90 | 11.07 | 10.84 | 11.01 | 521,094 | +0.10(+0.87%) |
Jun 02, 2010 | 10.88 | 10.98 | 10.74 | 10.91 | 718,537 | +0.09(+0.82%) |
Jun 01, 2010 | 10.70 | 10.93 | 10.70 | 10.82 | 538,105 | +0.05(+0.48%) |
May 28, 2010 | 10.77 | 10.81 | 10.63 | 10.77 | 389,742 | +0.09(+0.83%) |
May 27, 2010 | 10.46 | 10.68 | 10.42 | 10.68 | 235,566 | +0.38(+3.70%) |
May 26, 2010 | 10.19 | 10.41 | 10.18 | 10.30 | 284,336 | +0.24(+2.36%) |
May 25, 2010 | 10.06 | 10.19 | 9.903 | 10.06 | 416,126 | -0.20(-1.95%) |
May 24, 2010 | 10.19 | 10.37 | 10.18 | 10.26 | 247,136 | +0.08(+0.82%) |
May 21, 2010 | 9.767 | 10.30 | 9.446 | 10.18 | 832,358 | +0.33(+3.40%) |
May 20, 2010 | 9.906 | 9.953 | 9.813 | 9.846 | 838,237 | -0.50(-4.85%) |
May 19, 2010 | 10.61 | 10.65 | 10.31 | 10.35 | 486,114 | -0.29(-2.71%) |
May 18, 2010 | 10.73 | 10.92 | 10.63 | 10.64 | 299,482 | -0.08(-0.74%) |
May 17, 2010 | 10.99 | 10.99 | 10.67 | 10.72 | 325,963 | -0.21(-1.96%) |
May 14, 2010 | 10.93 | 10.97 | 10.65 | 10.93 | 186,424 | +0.01(+0.09%) |
May 13, 2010 | 10.96 | 10.99 | 10.84 | 10.92 | 305,620 | -0.00(-0.04%) |
May 12, 2010 | 10.80 | 10.93 | 10.74 | 10.92 | 315,898 | +0.20(+1.82%) |
May 11, 2010 | 10.76 | 10.81 | 10.71 | 10.73 | 293,386 | +0.17(+1.63%) |
May 10, 2010 | 10.56 | 10.66 | 10.52 | 10.56 | 303,378 | +0.34(+3.37%) |
May 07, 2010 | 9.990 | 10.46 | 9.836 | 10.21 | 737,031 | +0.28(+2.86%) |
May 06, 2010 | 10.47 | 10.63 | 8.860 | 9.929 | 1,711,079 | -0.63(-5.99%) |
May 05, 2010 | 10.68 | 10.69 | 10.56 | 10.56 | 315,412 | -0.15(-1.43%) |
May 04, 2010 | 10.76 | 10.80 | 10.67 | 10.72 | 4,743 | -0.09(-0.86%) |