Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.82 | 10.88 | 10.52 | 10.82 | 5,382,502 | +0.04(+0.33%) |
Jul 29, 2010 | 11.09 | 11.13 | 10.61 | 10.79 | 6,528,690 | +0.00(+0.00%) |
Jul 28, 2010 | 10.79 | 10.90 | 10.70 | 10.79 | 661 | +0.01(+0.08%) |
Jul 27, 2010 | 10.78 | 10.96 | 10.72 | 10.78 | 884 | -0.06(-0.58%) |
Jul 26, 2010 | 10.70 | 10.87 | 10.59 | 10.84 | 10,024,405 | +0.22(+2.12%) |
Jul 23, 2010 | 10.49 | 10.68 | 10.41 | 10.61 | 8,676,778 | +0.12(+1.11%) |
Jul 22, 2010 | 10.38 | 10.61 | 10.34 | 10.50 | 6,961,498 | +0.29(+2.81%) |
Jul 21, 2010 | 10.39 | 10.46 | 10.15 | 10.21 | 7,216,111 | -0.09(-0.87%) |
Jul 20, 2010 | 10.30 | 10.31 | 10.08 | 10.30 | 11,049,433 | -0.03(-0.26%) |
Jul 19, 2010 | 10.60 | 10.60 | 10.06 | 10.33 | 13,285,628 | -0.23(-2.21%) |
Jul 16, 2010 | 10.56 | 10.79 | 10.53 | 10.56 | 7,714,038 | -0.24(-2.24%) |
Jul 15, 2010 | 10.79 | 10.80 | 10.58 | 10.80 | 8,575,277 | -0.03(-0.25%) |
Jul 14, 2010 | 10.78 | 10.98 | 10.59 | 10.83 | 8,337,518 | -0.04(-0.33%) |
Jul 13, 2010 | 10.78 | 10.92 | 10.71 | 10.87 | 8,828,381 | +0.22(+2.02%) |
Jul 12, 2010 | 10.33 | 10.70 | 10.33 | 10.65 | 10,104,812 | +0.24(+2.33%) |
Jul 09, 2010 | 10.41 | 10.51 | 10.26 | 10.41 | 6,835,844 | +0.14(+1.40%) |
Jul 08, 2010 | 10.17 | 10.35 | 10.17 | 10.26 | 9,973,555 | +0.13(+1.24%) |
Jul 07, 2010 | 9.501 | 10.15 | 9.357 | 10.14 | 11,001,079 | +0.59(+6.21%) |
Jul 06, 2010 | 9.887 | 9.887 | 9.474 | 9.546 | 556 | -0.11(-1.12%) |
Jul 02, 2010 | 9.654 | 9.923 | 9.510 | 9.654 | 6,369,206 | -0.22(-2.18%) |
Jul 01, 2010 | 9.923 | 10.17 | 9.618 | 9.869 | 9,930,502 | -0.11(-1.08%) |
Jun 30, 2010 | 9.977 | 10.17 | 9.932 | 9.977 | 3,433 | +0.00(+0.00%) |
Jun 29, 2010 | 10.30 | 10.30 | 9.932 | 9.977 | 8,125,549 | -0.48(-4.55%) |
Jun 25, 2010 | 10.45 | 10.54 | 10.31 | 10.45 | 8,666,411 | -0.04(-0.34%) |
Jun 24, 2010 | 10.59 | 10.73 | 10.46 | 10.49 | 6,989,747 | -0.14(-1.35%) |
Jun 23, 2010 | 10.66 | 10.76 | 10.46 | 10.63 | 5,968,834 | -0.03(-0.25%) |
Jun 22, 2010 | 10.95 | 11.06 | 10.64 | 10.66 | 6,720,558 | -0.30(-2.70%) |
Jun 21, 2010 | 11.11 | 11.18 | 10.87 | 10.96 | 7,623,033 | -0.05(-0.49%) |
Jun 18, 2010 | 11.01 | 11.14 | 10.89 | 11.01 | 8,004,382 | -0.10(-0.89%) |
Jun 17, 2010 | 10.87 | 11.12 | 10.75 | 11.11 | 10,039,663 | +0.25(+2.32%) |
Jun 16, 2010 | 11.02 | 11.08 | 10.80 | 10.86 | 6,439,800 | -0.23(-2.11%) |
Jun 15, 2010 | 10.87 | 11.10 | 10.85 | 11.09 | 10,338,050 | +0.28(+2.57%) |
Jun 14, 2010 | 11.00 | 11.13 | 10.79 | 10.81 | 8,801,690 | -0.03(-0.25%) |
Jun 11, 2010 | 10.70 | 10.88 | 10.63 | 10.84 | 8,170,318 | +0.02(+0.17%) |
Jun 10, 2010 | 10.84 | 10.95 | 10.74 | 10.82 | 890 | +0.19(+1.77%) |
Jun 09, 2010 | 10.71 | 10.96 | 10.58 | 10.63 | 10,394,914 | -0.04(-0.42%) |
Jun 08, 2010 | 10.54 | 10.70 | 10.41 | 10.68 | 8,925,245 | +0.21(+1.97%) |
Jun 07, 2010 | 10.80 | 10.80 | 10.43 | 10.47 | 11,578,951 | -0.32(-2.96%) |
Jun 04, 2010 | 10.79 | 11.11 | 10.75 | 10.79 | 9,947,001 | -0.53(-4.68%) |
Jun 03, 2010 | 11.40 | 11.46 | 11.14 | 11.32 | 9,934,238 | -0.01(-0.08%) |
Jun 02, 2010 | 11.13 | 11.33 | 11.08 | 11.33 | 7,802,159 | +0.38(+3.44%) |
Jun 01, 2010 | 11.04 | 11.19 | 10.94 | 10.95 | 111 | -0.22(-1.93%) |
May 28, 2010 | 11.17 | 11.35 | 11.05 | 11.17 | 9,798,728 | -0.18(-1.58%) |
May 27, 2010 | 11.27 | 11.35 | 11.12 | 11.35 | 7,044,048 | +0.31(+2.76%) |
May 26, 2010 | 10.94 | 11.27 | 10.87 | 11.04 | 111 | +0.13(+1.15%) |
May 25, 2010 | 10.36 | 10.92 | 10.28 | 10.92 | 3,453 | +0.28(+2.62%) |
May 24, 2010 | 10.66 | 10.80 | 10.60 | 10.64 | 7,577,404 | -0.05(-0.50%) |
May 21, 2010 | 10.32 | 10.74 | 10.20 | 10.69 | 11,555,207 | +0.22(+2.06%) |
May 20, 2010 | 10.53 | 10.72 | 10.48 | 10.48 | 779 | -0.55(-4.97%) |
May 19, 2010 | 11.29 | 11.33 | 10.90 | 11.02 | 14,930,535 | -0.32(-2.85%) |
May 18, 2010 | 11.64 | 11.70 | 11.32 | 11.35 | 1,002 | -0.22(-1.94%) |
May 17, 2010 | 11.50 | 11.65 | 11.30 | 11.57 | 8,972,389 | +0.10(+0.86%) |
May 14, 2010 | 11.47 | 11.61 | 11.34 | 11.47 | 9,641,862 | -0.10(-0.85%) |
May 13, 2010 | 11.79 | 11.98 | 11.54 | 11.57 | 9,055,773 | -0.22(-1.90%) |
May 12, 2010 | 11.56 | 11.83 | 11.54 | 11.80 | 10,028,467 | +0.25(+2.18%) |
May 11, 2010 | 11.39 | 11.60 | 11.36 | 11.54 | 11,051,204 | -0.09(-0.77%) |
May 10, 2010 | 11.52 | 11.64 | 11.49 | 11.63 | 9,118,461 | +0.51(+4.60%) |
May 07, 2010 | 11.28 | 11.65 | 11.04 | 11.12 | 18,159,670 | -0.17(-1.51%) |
May 06, 2010 | 11.88 | 11.88 | 10.68 | 11.29 | 17,402,770 | -0.43(-3.68%) |
May 05, 2010 | 11.88 | 12.03 | 11.61 | 11.72 | 16,786,488 | +0.04(+0.38%) |
May 04, 2010 | 11.91 | 11.95 | 11.55 | 11.68 | 11,243,352 | -0.35(-2.91%) |