Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.92 | 12.00 | 11.81 | 11.92 | 418,063 | -0.04(-0.37%) |
Jul 29, 2010 | 12.19 | 12.23 | 11.80 | 11.96 | 634,261 | -0.13(-1.06%) |
Jul 28, 2010 | 12.09 | 12.28 | 12.02 | 12.09 | 4,583 | -0.16(-1.33%) |
Jul 27, 2010 | 12.10 | 12.25 | 12.10 | 12.25 | 438,502 | +0.21(+1.72%) |
Jul 26, 2010 | 11.87 | 12.10 | 11.87 | 12.04 | 573,744 | +0.18(+1.48%) |
Jul 23, 2010 | 11.68 | 11.89 | 11.59 | 11.87 | 388,242 | +0.15(+1.31%) |
Jul 22, 2010 | 11.56 | 11.73 | 11.50 | 11.71 | 492,631 | +0.31(+2.69%) |
Jul 21, 2010 | 11.69 | 11.71 | 11.38 | 11.41 | 385,206 | -0.21(-1.81%) |
Jul 20, 2010 | 11.38 | 11.63 | 11.29 | 11.62 | 491,309 | +0.17(+1.51%) |
Jul 19, 2010 | 11.38 | 11.49 | 11.29 | 11.45 | 361,700 | +0.13(+1.13%) |
Jul 16, 2010 | 11.32 | 11.59 | 11.32 | 11.32 | 633,365 | -0.32(-2.72%) |
Jul 15, 2010 | 11.67 | 11.74 | 11.55 | 11.63 | 493,668 | -0.05(-0.41%) |
Jul 14, 2010 | 11.67 | 11.76 | 11.59 | 11.68 | 415,162 | -0.05(-0.44%) |
Jul 13, 2010 | 11.73 | 11.75 | 11.55 | 11.73 | 11,206 | +0.04(+0.38%) |
Jul 12, 2010 | 11.66 | 11.74 | 11.56 | 11.69 | 497,938 | -0.01(-0.08%) |
Jul 09, 2010 | 11.70 | 11.70 | 11.57 | 11.70 | 319,757 | +0.06(+0.55%) |
Jul 08, 2010 | 11.63 | 11.70 | 11.50 | 11.63 | 3,405 | +0.06(+0.50%) |
Jul 07, 2010 | 11.28 | 11.58 | 11.22 | 11.58 | 1,137,222 | +0.35(+3.16%) |
Jul 06, 2010 | 11.22 | 11.34 | 11.14 | 11.22 | 6,300 | +0.09(+0.83%) |
Jul 02, 2010 | 11.13 | 11.23 | 11.04 | 11.13 | 432,139 | -0.02(-0.20%) |
Jul 01, 2010 | 11.29 | 11.30 | 10.99 | 11.15 | 853,135 | -0.08(-0.74%) |
Jun 30, 2010 | 11.24 | 11.49 | 11.21 | 11.24 | 9,317 | -0.02(-0.14%) |
Jun 29, 2010 | 11.26 | 11.30 | 11.15 | 11.25 | 841,396 | -0.06(-0.56%) |
Jun 25, 2010 | 11.32 | 11.35 | 11.13 | 11.32 | 1,346,021 | +0.11(+0.94%) |
Jun 24, 2010 | 11.21 | 11.37 | 11.14 | 11.21 | 689 | +0.00(+0.03%) |
Jun 23, 2010 | 11.40 | 11.40 | 11.19 | 11.21 | 407,518 | -0.21(-1.82%) |
Jun 22, 2010 | 11.41 | 11.71 | 11.39 | 11.41 | 3,383 | -0.18(-1.52%) |
Jun 21, 2010 | 11.76 | 11.86 | 11.54 | 11.59 | 538,315 | -0.07(-0.57%) |
Jun 18, 2010 | 11.66 | 11.68 | 11.57 | 11.66 | 922,290 | +0.04(+0.30%) |
Jun 17, 2010 | 11.62 | 11.63 | 11.48 | 11.62 | 657 | +0.10(+0.89%) |
Jun 16, 2010 | 11.34 | 11.61 | 11.34 | 11.52 | 329,125 | +0.11(+0.92%) |
Jun 15, 2010 | 11.41 | 11.44 | 11.23 | 11.41 | 5,883 | +0.19(+1.71%) |
Jun 14, 2010 | 11.22 | 11.37 | 11.19 | 11.22 | 595,818 | +0.11(+1.01%) |
Jun 11, 2010 | 10.99 | 11.12 | 10.90 | 11.11 | 590,997 | +0.10(+0.90%) |
Jun 10, 2010 | 11.01 | 11.10 | 10.93 | 11.01 | 5,517 | +0.19(+1.78%) |
Jun 09, 2010 | 11.03 | 11.04 | 10.77 | 10.82 | 678,913 | -0.15(-1.41%) |
Jun 08, 2010 | 10.86 | 11.01 | 10.80 | 10.97 | 558,068 | +0.11(+1.02%) |
Jun 07, 2010 | 10.85 | 11.09 | 10.83 | 10.86 | 614,272 | +0.02(+0.15%) |
Jun 04, 2010 | 10.85 | 11.10 | 10.83 | 10.85 | 817,526 | -0.40(-3.54%) |
Jun 03, 2010 | 11.25 | 11.28 | 11.11 | 11.25 | 749,132 | +0.16(+1.45%) |
Jun 02, 2010 | 11.09 | 11.09 | 10.85 | 11.09 | 1,356,087 | +0.17(+1.53%) |
Jun 01, 2010 | 10.92 | 11.22 | 10.91 | 10.92 | 4,818 | -0.29(-2.57%) |
May 28, 2010 | 11.21 | 11.36 | 11.17 | 11.21 | 882,059 | -0.01(-0.08%) |
May 27, 2010 | 11.28 | 11.28 | 11.10 | 11.21 | 600,405 | +0.15(+1.34%) |
May 26, 2010 | 11.07 | 11.22 | 11.03 | 11.07 | 4,834 | +0.03(+0.23%) |
May 25, 2010 | 10.98 | 11.05 | 10.84 | 11.04 | 654,695 | -0.18(-1.63%) |
May 24, 2010 | 11.16 | 11.36 | 11.13 | 11.22 | 812,356 | +0.05(+0.42%) |
May 21, 2010 | 11.14 | 11.31 | 11.05 | 11.18 | 1,013,449 | -0.07(-0.65%) |
May 20, 2010 | 11.46 | 11.51 | 11.25 | 11.25 | 1,901,615 | -0.67(-5.62%) |
May 19, 2010 | 11.90 | 12.02 | 11.82 | 11.92 | 870,312 | +0.00(+0.00%) |
May 18, 2010 | 12.12 | 12.20 | 11.90 | 11.92 | 829,061 | -0.15(-1.26%) |
May 17, 2010 | 11.98 | 12.08 | 11.77 | 12.07 | 1,021,229 | +0.15(+1.27%) |
May 14, 2010 | 11.92 | 12.02 | 11.80 | 11.92 | 987,253 | -0.15(-1.28%) |
May 13, 2010 | 12.04 | 12.13 | 11.91 | 12.07 | 875,352 | +0.05(+0.39%) |
May 12, 2010 | 11.94 | 12.13 | 11.88 | 12.03 | 998,279 | +0.10(+0.85%) |
May 11, 2010 | 11.88 | 12.09 | 11.88 | 11.93 | 950,364 | +0.16(+1.40%) |
May 10, 2010 | 11.61 | 11.79 | 11.59 | 11.76 | 1,033,969 | +0.46(+4.05%) |
May 07, 2010 | 11.58 | 11.62 | 11.27 | 11.30 | 1,662,114 | -0.34(-2.93%) |
May 06, 2010 | 11.64 | 11.96 | 10.84 | 11.64 | 316 | -0.25(-2.13%) |
May 05, 2010 | 11.94 | 12.00 | 11.64 | 11.90 | 1,630,436 | +0.11(+0.97%) |
May 04, 2010 | 11.87 | 11.98 | 11.67 | 11.78 | 1,167,611 | -0.17(-1.45%) |