Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.79 | 11.12 | 10.61 | 10.93 | 254,009 | +0.01(+0.09%) |
Jul 29, 2010 | 10.99 | 11.20 | 10.66 | 10.92 | 76,147 | +0.01(+0.09%) |
Jul 28, 2010 | 11.19 | 11.26 | 10.87 | 10.91 | 88,909 | -0.32(-2.85%) |
Jul 27, 2010 | 11.19 | 11.32 | 11.15 | 11.23 | 150,062 | +0.11(+0.99%) |
Jul 26, 2010 | 11.24 | 11.24 | 10.91 | 11.12 | 237,017 | -0.14(-1.24%) |
Jul 23, 2010 | 11.24 | 11.29 | 10.97 | 11.26 | 242,903 | -0.02(-0.18%) |
Jul 22, 2010 | 10.84 | 11.30 | 10.83 | 11.28 | 351,053 | +0.56(+5.22%) |
Jul 21, 2010 | 10.95 | 11.17 | 10.72 | 10.72 | 142,629 | -0.16(-1.47%) |
Jul 20, 2010 | 10.85 | 11.02 | 10.68 | 10.88 | 148,081 | -0.09(-0.82%) |
Jul 19, 2010 | 10.99 | 11.02 | 10.84 | 10.97 | 64,925 | +0.04(+0.37%) |
Jul 16, 2010 | 11.07 | 11.10 | 10.92 | 10.93 | 239,161 | -0.24(-2.15%) |
Jul 15, 2010 | 11.29 | 11.29 | 10.83 | 11.17 | 132,483 | -0.07(-0.62%) |
Jul 14, 2010 | 11.26 | 11.31 | 11.13 | 11.24 | 79,052 | -0.08(-0.71%) |
Jul 13, 2010 | 10.95 | 11.35 | 10.85 | 11.32 | 1,545,175 | +0.48(+4.43%) |
Jul 12, 2010 | 11.02 | 11.10 | 10.80 | 10.84 | 174,772 | -0.20(-1.81%) |
Jul 09, 2010 | 11.06 | 11.10 | 10.95 | 11.04 | 117,916 | +0.00(+0.00%) |
Jul 08, 2010 | 11.11 | 11.26 | 10.97 | 11.04 | 192,571 | +0.01(+0.09%) |
Jul 07, 2010 | 10.98 | 11.09 | 10.83 | 11.03 | 360,316 | +0.10(+0.91%) |
Jul 06, 2010 | 11.33 | 11.53 | 10.90 | 10.93 | 264,627 | -0.27(-2.41%) |
Jul 02, 2010 | 11.25 | 11.25 | 11.05 | 11.20 | 182,678 | -0.05(-0.44%) |
Jul 01, 2010 | 10.93 | 11.26 | 10.64 | 11.25 | 624,555 | +0.36(+3.31%) |
Jun 30, 2010 | 11.01 | 11.24 | 10.81 | 10.89 | 210,068 | -0.09(-0.82%) |
Jun 29, 2010 | 11.06 | 11.22 | 10.88 | 10.98 | 214,507 | -0.46(-4.02%) |
Jun 25, 2010 | 11.80 | 11.89 | 11.30 | 11.44 | 8,373,762 | -0.26(-2.22%) |
Jun 24, 2010 | 11.50 | 11.77 | 11.39 | 11.70 | 344,491 | +0.08(+0.69%) |
Jun 23, 2010 | 11.52 | 11.70 | 11.31 | 11.62 | 158,133 | +0.09(+0.78%) |
Jun 22, 2010 | 11.54 | 11.74 | 11.39 | 11.53 | 227,408 | -0.06(-0.52%) |
Jun 21, 2010 | 11.90 | 11.91 | 11.50 | 11.59 | 297,253 | -0.21(-1.78%) |
Jun 18, 2010 | 11.70 | 11.80 | 11.60 | 11.80 | 512,394 | +0.10(+0.85%) |
Jun 17, 2010 | 11.72 | 11.78 | 11.62 | 11.70 | 197,439 | -0.06(-0.51%) |
Jun 16, 2010 | 11.85 | 11.93 | 11.56 | 11.76 | 158,065 | -0.19(-1.59%) |
Jun 15, 2010 | 11.62 | 11.96 | 11.26 | 11.95 | 316,564 | +0.40(+3.46%) |
Jun 14, 2010 | 11.80 | 11.84 | 11.47 | 11.55 | 219,992 | -0.24(-2.04%) |
Jun 11, 2010 | 11.41 | 11.84 | 11.41 | 11.79 | 86,474 | +0.10(+0.86%) |
Jun 10, 2010 | 11.49 | 11.72 | 11.49 | 11.69 | 143,605 | +0.23(+2.01%) |
Jun 09, 2010 | 11.18 | 11.65 | 11.11 | 11.46 | 104,510 | +0.31(+2.78%) |
Jun 08, 2010 | 10.95 | 11.19 | 10.77 | 11.15 | 76,091 | +0.15(+1.36%) |
Jun 07, 2010 | 11.06 | 11.23 | 10.85 | 11.00 | 61,041 | -0.10(-0.90%) |
Jun 04, 2010 | 11.25 | 11.32 | 11.09 | 11.10 | 68,004 | -0.33(-2.89%) |
Jun 03, 2010 | 11.10 | 11.43 | 11.10 | 11.43 | 93,752 | +0.26(+2.33%) |
Jun 02, 2010 | 11.06 | 11.31 | 10.87 | 11.17 | 92,385 | +0.17(+1.55%) |
Jun 01, 2010 | 11.41 | 11.58 | 10.92 | 11.00 | 112,859 | -0.46(-4.01%) |
May 28, 2010 | 11.50 | 11.50 | 11.28 | 11.46 | 47,019 | -0.04(-0.35%) |
May 27, 2010 | 11.18 | 11.50 | 10.94 | 11.50 | 227,228 | +0.43(+3.84%) |
May 26, 2010 | 11.30 | 11.35 | 11.00 | 11.07 | 50,500 | -0.19(-1.64%) |
May 25, 2010 | 11.17 | 11.26 | 10.76 | 11.26 | 54,379 | -0.14(-1.23%) |
May 24, 2010 | 11.37 | 11.43 | 11.29 | 11.40 | 53,767 | +0.01(+0.09%) |
May 21, 2010 | 11.04 | 11.40 | 11.04 | 11.39 | 304,426 | +0.19(+1.70%) |
May 20, 2010 | 10.91 | 11.28 | 10.87 | 11.20 | 143,419 | -0.11(-0.97%) |
May 19, 2010 | 11.50 | 11.57 | 11.19 | 11.31 | 59,633 | -0.23(-1.99%) |
May 18, 2010 | 11.51 | 11.65 | 11.47 | 11.54 | 166,483 | +0.00(+0.00%) |
May 17, 2010 | 11.54 | 11.76 | 11.41 | 11.54 | 217,775 | -0.06(-0.52%) |
May 14, 2010 | 11.65 | 11.81 | 11.51 | 11.60 | 102,037 | -0.11(-0.94%) |
May 13, 2010 | 11.61 | 11.84 | 11.61 | 11.71 | 107,823 | +0.01(+0.09%) |
May 12, 2010 | 11.42 | 11.85 | 11.42 | 11.70 | 426,668 | +0.21(+1.83%) |
May 11, 2010 | 11.27 | 11.73 | 10.93 | 11.49 | 235,162 | +0.22(+1.95%) |
May 10, 2010 | 10.90 | 11.27 | 10.44 | 11.27 | 454,029 | +0.95(+9.21%) |
May 07, 2010 | 10.59 | 10.89 | 9.950 | 10.32 | 252,271 | -0.43(-4.00%) |
May 06, 2010 | 11.08 | 11.41 | 9.520 | 10.75 | 158,859 | -0.48(-4.27%) |
May 05, 2010 | 11.54 | 11.73 | 11.12 | 11.23 | 162,754 | -0.37(-3.19%) |
May 04, 2010 | 11.70 | 11.83 | 11.36 | 11.60 | 201,394 | -0.23(-1.94%) |