Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.44 | 11.53 | 11.32 | 11.44 | 856,867 | -0.03(-0.22%) |
Jul 29, 2010 | 11.63 | 11.66 | 11.34 | 11.46 | 1,856,635 | -0.13(-1.10%) |
Jul 28, 2010 | 12.00 | 12.00 | 11.52 | 11.59 | 2,576,670 | -0.52(-4.27%) |
Jul 27, 2010 | 12.11 | 12.24 | 11.99 | 12.11 | 273 | +0.10(+0.81%) |
Jul 26, 2010 | 11.92 | 12.10 | 11.90 | 12.01 | 2,017,458 | +0.13(+1.07%) |
Jul 23, 2010 | 11.56 | 11.90 | 11.51 | 11.88 | 2,116,259 | +0.31(+2.71%) |
Jul 22, 2010 | 11.40 | 11.61 | 11.36 | 11.57 | 1,740,068 | +0.30(+2.67%) |
Jul 21, 2010 | 11.43 | 11.43 | 11.19 | 11.27 | 1,055,857 | -0.10(-0.90%) |
Jul 20, 2010 | 11.15 | 11.43 | 11.15 | 11.37 | 1,579,492 | +0.07(+0.60%) |
Jul 19, 2010 | 11.34 | 11.34 | 11.20 | 11.30 | 1,088,534 | +0.02(+0.19%) |
Jul 16, 2010 | 11.28 | 11.57 | 11.26 | 11.28 | 1,091,177 | -0.29(-2.49%) |
Jul 15, 2010 | 11.65 | 11.65 | 11.41 | 11.57 | 1,268,357 | -0.05(-0.44%) |
Jul 14, 2010 | 11.58 | 11.65 | 11.50 | 11.62 | 782,285 | +0.03(+0.29%) |
Jul 13, 2010 | 11.54 | 11.62 | 11.51 | 11.59 | 1,068,667 | +0.14(+1.19%) |
Jul 12, 2010 | 11.38 | 11.50 | 11.32 | 11.45 | 807,118 | +0.06(+0.52%) |
Jul 09, 2010 | 11.39 | 11.41 | 11.30 | 11.39 | 543,278 | +0.06(+0.49%) |
Jul 08, 2010 | 11.26 | 11.37 | 11.25 | 11.34 | 1,117,841 | +0.14(+1.21%) |
Jul 07, 2010 | 10.94 | 11.21 | 10.91 | 11.20 | 1,535,136 | +0.30(+2.72%) |
Jul 06, 2010 | 10.80 | 10.94 | 10.73 | 10.90 | 5,216 | +0.19(+1.78%) |
Jul 02, 2010 | 10.71 | 10.76 | 10.62 | 10.71 | 1,438,765 | -0.02(-0.16%) |
Jul 01, 2010 | 10.82 | 10.82 | 10.56 | 10.73 | 1,632,775 | -0.06(-0.59%) |
Jun 30, 2010 | 10.88 | 10.98 | 10.76 | 10.79 | 2,142 | -0.08(-0.70%) |
Jun 29, 2010 | 11.16 | 11.16 | 10.84 | 10.87 | 1,572,169 | -0.28(-2.55%) |
Jun 25, 2010 | 11.15 | 11.24 | 10.98 | 11.15 | 1,673,009 | +0.08(+0.77%) |
Jun 24, 2010 | 11.11 | 11.20 | 11.05 | 11.07 | 716,899 | -0.10(-0.91%) |
Jun 23, 2010 | 11.36 | 11.37 | 11.15 | 11.17 | 806,550 | -0.17(-1.50%) |
Jun 22, 2010 | 11.46 | 11.58 | 11.34 | 11.34 | 1,985,462 | -0.13(-1.15%) |
Jun 21, 2010 | 11.32 | 11.49 | 11.23 | 11.47 | 2,960,156 | +0.23(+2.04%) |
Jun 18, 2010 | 11.24 | 11.32 | 11.19 | 11.24 | 1,411,000 | -0.05(-0.41%) |
Jun 17, 2010 | 11.29 | 11.32 | 11.20 | 11.29 | 931,627 | +0.00(+0.00%) |
Jun 16, 2010 | 11.18 | 11.33 | 11.18 | 11.29 | 1,023,517 | +0.06(+0.53%) |
Jun 15, 2010 | 11.06 | 11.24 | 11.06 | 11.23 | 1,431,115 | +0.22(+2.00%) |
Jun 14, 2010 | 11.14 | 11.18 | 11.00 | 11.01 | 1,701,927 | -0.08(-0.73%) |
Jun 11, 2010 | 10.98 | 11.11 | 10.87 | 11.09 | 1,478,648 | +0.06(+0.58%) |
Jun 10, 2010 | 11.09 | 11.21 | 10.90 | 11.03 | 2,386,713 | +0.10(+0.88%) |
Jun 09, 2010 | 10.89 | 11.02 | 10.78 | 10.93 | 2,335,165 | +0.06(+0.58%) |
Jun 08, 2010 | 10.64 | 10.90 | 10.58 | 10.87 | 3,068,163 | +0.21(+1.97%) |
Jun 07, 2010 | 10.72 | 10.82 | 10.66 | 10.66 | 1,477,415 | -0.06(-0.59%) |
Jun 04, 2010 | 10.72 | 10.94 | 10.68 | 10.72 | 1,572,117 | -0.26(-2.37%) |
Jun 03, 2010 | 10.85 | 11.01 | 10.85 | 10.98 | 1,228,321 | +0.08(+0.77%) |
Jun 02, 2010 | 10.73 | 10.90 | 10.64 | 10.90 | 12,245 | +0.23(+2.17%) |
Jun 01, 2010 | 10.90 | 10.94 | 10.66 | 10.67 | 1,641,003 | -0.32(-2.91%) |
May 28, 2010 | 10.98 | 11.10 | 10.73 | 10.98 | 2,023,109 | +0.20(+1.83%) |
May 27, 2010 | 10.67 | 10.80 | 10.60 | 10.79 | 1,766,812 | +0.29(+2.80%) |
May 26, 2010 | 10.51 | 10.64 | 10.44 | 10.49 | 1,509,415 | +0.01(+0.08%) |
May 25, 2010 | 10.40 | 10.52 | 10.21 | 10.48 | 2,267,087 | -0.10(-0.95%) |
May 24, 2010 | 10.60 | 10.75 | 10.57 | 10.59 | 1,117,952 | -0.08(-0.79%) |
May 21, 2010 | 10.54 | 10.68 | 10.47 | 10.67 | 1,659,491 | +0.06(+0.55%) |
May 20, 2010 | 10.72 | 10.85 | 10.61 | 10.61 | 1,664,398 | -0.38(-3.44%) |
May 19, 2010 | 11.06 | 11.12 | 10.87 | 10.99 | 1,568,778 | -0.08(-0.76%) |
May 18, 2010 | 11.37 | 11.37 | 11.06 | 11.07 | 1,806,659 | -0.23(-2.04%) |
May 17, 2010 | 11.35 | 11.38 | 11.04 | 11.30 | 1,962,516 | +0.02(+0.15%) |
May 14, 2010 | 11.29 | 11.44 | 11.24 | 11.29 | 1,300,282 | -0.18(-1.54%) |
May 13, 2010 | 11.38 | 11.55 | 11.31 | 11.46 | 1,290,249 | +0.05(+0.40%) |
May 12, 2010 | 11.45 | 11.53 | 11.38 | 11.42 | 2,199,171 | +0.01(+0.11%) |
May 11, 2010 | 11.40 | 11.52 | 11.38 | 11.40 | 1,140,490 | +0.00(+0.00%) |
May 10, 2010 | 11.25 | 11.40 | 11.25 | 11.40 | 2,128,241 | +0.28(+2.53%) |
May 07, 2010 | 11.10 | 11.27 | 10.89 | 11.12 | 3,723,181 | +0.05(+0.42%) |
May 06, 2010 | 11.08 | 11.43 | 10.73 | 11.08 | 237 | -0.29(-2.51%) |
May 05, 2010 | 11.39 | 11.42 | 11.27 | 11.36 | 1,639,668 | -0.04(-0.37%) |
May 04, 2010 | 11.56 | 11.62 | 11.27 | 11.40 | 1,660,923 | -0.26(-2.23%) |