Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.48 | 11.54 | 11.29 | 11.48 | 2,839,922 | -0.07(-0.57%) |
Jul 29, 2010 | 11.61 | 11.69 | 11.41 | 11.54 | 3,175,425 | +0.02(+0.16%) |
Jul 28, 2010 | 11.53 | 11.64 | 11.45 | 11.53 | 350 | -0.06(-0.53%) |
Jul 27, 2010 | 11.59 | 11.72 | 11.57 | 11.59 | 469 | -0.04(-0.32%) |
Jul 26, 2010 | 11.37 | 11.62 | 11.37 | 11.62 | 2,507,748 | +0.22(+1.94%) |
Jul 23, 2010 | 11.33 | 11.40 | 11.21 | 11.40 | 3,159,632 | +0.10(+0.92%) |
Jul 22, 2010 | 11.14 | 11.34 | 11.10 | 11.30 | 5,116,398 | +0.30(+2.69%) |
Jul 21, 2010 | 11.06 | 11.14 | 10.92 | 11.00 | 3,432,203 | -0.01(-0.13%) |
Jul 20, 2010 | 11.02 | 11.05 | 10.77 | 11.02 | 3,666,502 | +0.13(+1.17%) |
Jul 19, 2010 | 10.83 | 10.92 | 10.77 | 10.89 | 2,363,238 | +0.11(+1.00%) |
Jul 16, 2010 | 10.78 | 11.05 | 10.76 | 10.78 | 3,446,407 | -0.29(-2.59%) |
Jul 15, 2010 | 11.13 | 11.14 | 10.98 | 11.07 | 4,259,749 | -0.04(-0.34%) |
Jul 14, 2010 | 11.01 | 11.11 | 10.98 | 11.11 | 3,890,141 | +0.09(+0.81%) |
Jul 13, 2010 | 10.95 | 11.05 | 10.92 | 11.02 | 3,539,388 | +0.18(+1.65%) |
Jul 12, 2010 | 10.84 | 10.93 | 10.74 | 10.84 | 2,451,422 | -0.00(-0.04%) |
Jul 09, 2010 | 10.84 | 10.84 | 10.72 | 10.84 | 3,194,943 | +0.06(+0.52%) |
Jul 08, 2010 | 10.60 | 10.83 | 10.58 | 10.79 | 4,439,236 | +0.24(+2.23%) |
Jul 07, 2010 | 10.38 | 10.56 | 10.34 | 10.55 | 4,184,942 | +0.17(+1.63%) |
Jul 06, 2010 | 10.50 | 10.50 | 10.32 | 10.38 | 9,539,650 | +0.05(+0.50%) |
Jul 02, 2010 | 10.33 | 10.52 | 10.31 | 10.33 | 2,874,712 | -0.11(-1.08%) |
Jul 01, 2010 | 10.31 | 10.50 | 10.31 | 10.44 | 5,690,368 | +0.12(+1.14%) |
Jun 30, 2010 | 10.38 | 10.42 | 10.28 | 10.33 | 372 | -0.05(-0.45%) |
Jun 29, 2010 | 10.44 | 10.46 | 10.30 | 10.37 | 4,580,403 | -0.27(-2.52%) |
Jun 25, 2010 | 10.64 | 10.68 | 10.46 | 10.64 | 8,882,847 | +0.19(+1.84%) |
Jun 24, 2010 | 10.49 | 10.59 | 10.39 | 10.45 | 5,317,666 | -0.07(-0.67%) |
Jun 23, 2010 | 10.75 | 10.75 | 10.46 | 10.52 | 4,051,854 | -0.16(-1.54%) |
Jun 22, 2010 | 10.85 | 10.93 | 10.67 | 10.68 | 404 | -0.12(-1.13%) |
Jun 21, 2010 | 11.00 | 11.09 | 10.76 | 10.81 | 2,835,801 | -0.12(-1.08%) |
Jun 18, 2010 | 10.92 | 10.96 | 10.76 | 10.92 | 2,932,155 | +0.06(+0.52%) |
Jun 17, 2010 | 10.98 | 10.98 | 10.77 | 10.87 | 2,740,078 | -0.01(-0.09%) |
Jun 16, 2010 | 10.86 | 10.93 | 10.82 | 10.88 | 2,328,856 | -0.08(-0.73%) |
Jun 15, 2010 | 10.84 | 10.96 | 10.75 | 10.96 | 2,827,079 | +0.24(+2.28%) |
Jun 14, 2010 | 10.74 | 10.83 | 10.69 | 10.71 | 4,504,456 | +0.07(+0.62%) |
Jun 11, 2010 | 10.55 | 10.66 | 10.46 | 10.65 | 4,309,765 | +0.01(+0.09%) |
Jun 10, 2010 | 10.44 | 10.64 | 10.39 | 10.64 | 3,532,387 | +0.35(+3.38%) |
Jun 09, 2010 | 10.28 | 10.42 | 10.21 | 10.29 | 4,215,640 | +0.06(+0.60%) |
Jun 08, 2010 | 10.11 | 10.24 | 10.01 | 10.23 | 6,282,457 | +0.14(+1.35%) |
Jun 07, 2010 | 10.35 | 10.39 | 10.09 | 10.09 | 5,430,651 | -0.24(-2.37%) |
Jun 04, 2010 | 10.34 | 10.55 | 10.27 | 10.34 | 7,346,182 | -0.34(-3.17%) |
Jun 03, 2010 | 10.53 | 10.71 | 10.49 | 10.67 | 4,933,648 | +0.20(+1.93%) |
Jun 02, 2010 | 10.27 | 10.47 | 10.24 | 10.47 | 3,507,474 | +0.21(+2.02%) |
Jun 01, 2010 | 10.60 | 10.61 | 10.27 | 10.27 | 5,977,953 | -0.38(-3.58%) |
May 28, 2010 | 10.65 | 10.71 | 10.55 | 10.65 | 5,869,549 | +0.02(+0.18%) |
May 27, 2010 | 10.36 | 10.63 | 10.35 | 10.63 | 5,100,956 | +0.47(+4.58%) |
May 26, 2010 | 10.48 | 10.54 | 10.15 | 10.16 | 637 | -0.26(-2.53%) |
May 25, 2010 | 10.32 | 10.44 | 10.13 | 10.42 | 4,825,068 | -0.06(-0.58%) |
May 24, 2010 | 10.53 | 10.64 | 10.45 | 10.49 | 4,115,343 | -0.10(-0.93%) |
May 21, 2010 | 10.17 | 10.58 | 10.17 | 10.58 | 5,930,043 | +0.20(+1.95%) |
May 20, 2010 | 10.39 | 10.58 | 10.35 | 10.38 | 9,457,785 | -0.31(-2.90%) |
May 19, 2010 | 10.86 | 10.91 | 10.65 | 10.69 | 6,821,002 | -0.19(-1.73%) |
May 18, 2010 | 11.13 | 11.21 | 10.87 | 10.88 | 4,678 | -0.15(-1.32%) |
May 17, 2010 | 10.97 | 11.09 | 10.84 | 11.03 | 5,349,895 | +0.05(+0.47%) |
May 14, 2010 | 10.97 | 11.17 | 10.90 | 10.97 | 7,424,473 | -0.27(-2.38%) |
May 13, 2010 | 11.55 | 11.58 | 11.21 | 11.24 | 4,472,639 | -0.31(-2.65%) |
May 12, 2010 | 11.54 | 11.59 | 11.40 | 11.55 | 4,688,082 | +0.14(+1.22%) |
May 11, 2010 | 11.46 | 11.61 | 11.40 | 11.41 | 5,457,336 | -0.13(-1.12%) |
May 10, 2010 | 11.43 | 11.54 | 11.42 | 11.54 | 7,286,083 | +0.64(+5.86%) |
May 07, 2010 | 10.96 | 11.06 | 10.59 | 10.90 | 9,364,913 | -0.12(-1.09%) |
May 06, 2010 | 11.39 | 11.47 | 9.960 | 11.02 | 1,742 | -0.42(-3.68%) |
May 05, 2010 | 11.55 | 11.59 | 11.36 | 11.44 | 4,779,752 | -0.05(-0.44%) |
May 04, 2010 | 11.62 | 11.81 | 11.35 | 11.49 | 9,099,789 | -0.50(-4.13%) |