Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.51 | 11.57 | 11.32 | 11.51 | 2,832,396 | -0.07(-0.57%) |
Jul 29, 2010 | 11.64 | 11.72 | 11.44 | 11.57 | 3,167,009 | +0.02(+0.16%) |
Jul 28, 2010 | 11.56 | 11.67 | 11.48 | 11.56 | 349 | -0.06(-0.53%) |
Jul 27, 2010 | 11.62 | 11.75 | 11.60 | 11.62 | 468 | -0.04(-0.32%) |
Jul 26, 2010 | 11.40 | 11.65 | 11.40 | 11.65 | 2,501,102 | +0.22(+1.94%) |
Jul 23, 2010 | 11.36 | 11.43 | 11.24 | 11.43 | 3,151,259 | +0.10(+0.92%) |
Jul 22, 2010 | 11.17 | 11.37 | 11.13 | 11.33 | 5,102,838 | +0.30(+2.69%) |
Jul 21, 2010 | 11.09 | 11.17 | 10.95 | 11.03 | 3,423,107 | -0.01(-0.13%) |
Jul 20, 2010 | 11.05 | 11.07 | 10.80 | 11.05 | 3,656,785 | +0.13(+1.17%) |
Jul 19, 2010 | 10.86 | 10.95 | 10.80 | 10.92 | 2,356,975 | +0.11(+1.00%) |
Jul 16, 2010 | 10.81 | 11.08 | 10.79 | 10.81 | 3,437,273 | -0.29(-2.59%) |
Jul 15, 2010 | 11.15 | 11.17 | 11.01 | 11.10 | 4,248,459 | -0.04(-0.34%) |
Jul 14, 2010 | 11.04 | 11.14 | 11.01 | 11.14 | 3,879,831 | +0.09(+0.81%) |
Jul 13, 2010 | 10.98 | 11.08 | 10.95 | 11.05 | 3,530,008 | +0.18(+1.65%) |
Jul 12, 2010 | 10.87 | 10.96 | 10.77 | 10.87 | 2,444,925 | -0.00(-0.04%) |
Jul 09, 2010 | 10.87 | 10.87 | 10.75 | 10.87 | 3,186,476 | +0.06(+0.52%) |
Jul 08, 2010 | 10.63 | 10.86 | 10.61 | 10.82 | 4,427,471 | +0.24(+2.23%) |
Jul 07, 2010 | 10.41 | 10.59 | 10.36 | 10.58 | 4,173,850 | +0.17(+1.63%) |
Jul 06, 2010 | 10.52 | 10.52 | 10.34 | 10.41 | 9,514,368 | +0.05(+0.50%) |
Jul 02, 2010 | 10.36 | 10.55 | 10.33 | 10.36 | 2,867,093 | -0.11(-1.08%) |
Jul 01, 2010 | 10.34 | 10.53 | 10.34 | 10.47 | 5,675,287 | +0.12(+1.14%) |
Jun 30, 2010 | 10.41 | 10.45 | 10.31 | 10.35 | 371 | -0.05(-0.45%) |
Jun 29, 2010 | 10.47 | 10.49 | 10.33 | 10.40 | 4,568,264 | -0.27(-2.52%) |
Jun 25, 2010 | 10.67 | 10.71 | 10.49 | 10.67 | 8,859,305 | +0.19(+1.85%) |
Jun 24, 2010 | 10.51 | 10.62 | 10.42 | 10.48 | 5,303,573 | -0.07(-0.67%) |
Jun 23, 2010 | 10.78 | 10.78 | 10.49 | 10.55 | 4,041,115 | -0.17(-1.54%) |
Jun 22, 2010 | 10.88 | 10.96 | 10.70 | 10.71 | 402 | -0.12(-1.13%) |
Jun 21, 2010 | 11.03 | 11.12 | 10.79 | 10.83 | 2,828,285 | -0.12(-1.08%) |
Jun 18, 2010 | 10.95 | 10.99 | 10.79 | 10.95 | 2,924,384 | +0.06(+0.52%) |
Jun 17, 2010 | 11.01 | 11.01 | 10.80 | 10.90 | 2,732,816 | -0.01(-0.09%) |
Jun 16, 2010 | 10.89 | 10.96 | 10.85 | 10.91 | 2,322,684 | -0.08(-0.73%) |
Jun 15, 2010 | 10.87 | 10.99 | 10.78 | 10.99 | 2,819,587 | +0.25(+2.28%) |
Jun 14, 2010 | 10.77 | 10.86 | 10.72 | 10.74 | 4,492,518 | +0.07(+0.62%) |
Jun 11, 2010 | 10.58 | 10.69 | 10.49 | 10.67 | 4,298,343 | +0.01(+0.09%) |
Jun 10, 2010 | 10.47 | 10.67 | 10.42 | 10.66 | 3,523,026 | +0.35(+3.38%) |
Jun 09, 2010 | 10.31 | 10.45 | 10.24 | 10.32 | 4,204,467 | +0.06(+0.60%) |
Jun 08, 2010 | 10.14 | 10.27 | 10.03 | 10.25 | 6,265,807 | +0.14(+1.35%) |
Jun 07, 2010 | 10.38 | 10.41 | 10.12 | 10.12 | 5,416,258 | -0.25(-2.37%) |
Jun 04, 2010 | 10.36 | 10.58 | 10.30 | 10.36 | 7,326,713 | -0.34(-3.17%) |
Jun 03, 2010 | 10.56 | 10.74 | 10.52 | 10.70 | 4,920,573 | +0.20(+1.93%) |
Jun 02, 2010 | 10.29 | 10.50 | 10.26 | 10.50 | 3,498,178 | +0.21(+2.02%) |
Jun 01, 2010 | 10.63 | 10.64 | 10.29 | 10.29 | 5,962,110 | -0.38(-3.58%) |
May 28, 2010 | 10.67 | 10.74 | 10.58 | 10.67 | 5,853,993 | +0.02(+0.18%) |
May 27, 2010 | 10.39 | 10.66 | 10.38 | 10.66 | 5,087,437 | +0.47(+4.58%) |
May 26, 2010 | 10.50 | 10.57 | 10.17 | 10.19 | 636 | -0.26(-2.53%) |
May 25, 2010 | 10.34 | 10.47 | 10.16 | 10.45 | 4,812,280 | -0.06(-0.58%) |
May 24, 2010 | 10.56 | 10.67 | 10.48 | 10.51 | 4,104,436 | -0.10(-0.93%) |
May 21, 2010 | 10.19 | 10.61 | 10.19 | 10.61 | 5,914,327 | +0.20(+1.95%) |
May 20, 2010 | 10.42 | 10.61 | 10.38 | 10.41 | 9,432,719 | -0.31(-2.90%) |
May 19, 2010 | 10.89 | 10.94 | 10.67 | 10.72 | 6,802,924 | -0.19(-1.73%) |
May 18, 2010 | 11.16 | 11.24 | 10.90 | 10.91 | 4,666 | -0.15(-1.32%) |
May 17, 2010 | 11.00 | 11.12 | 10.87 | 11.06 | 5,335,717 | +0.05(+0.47%) |
May 14, 2010 | 11.00 | 11.20 | 10.93 | 11.00 | 7,404,796 | -0.27(-2.38%) |
May 13, 2010 | 11.58 | 11.61 | 11.24 | 11.27 | 4,460,786 | -0.31(-2.65%) |
May 12, 2010 | 11.57 | 11.62 | 11.43 | 11.58 | 4,675,657 | +0.14(+1.22%) |
May 11, 2010 | 11.49 | 11.64 | 11.43 | 11.44 | 5,442,873 | -0.13(-1.12%) |
May 10, 2010 | 11.46 | 11.57 | 11.45 | 11.57 | 7,266,773 | +0.64(+5.86%) |
May 07, 2010 | 10.99 | 11.09 | 10.62 | 10.93 | 9,340,094 | -0.12(-1.09%) |
May 06, 2010 | 11.42 | 11.50 | 9.986 | 11.05 | 1,737 | -0.42(-3.68%) |
May 05, 2010 | 11.58 | 11.62 | 11.39 | 11.47 | 4,767,085 | -0.05(-0.44%) |
May 04, 2010 | 11.65 | 11.84 | 11.38 | 11.52 | 9,075,672 | -0.50(-4.13%) |