Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.53 | 11.65 | 11.43 | 11.53 | 1,641,655 | -0.13(-1.16%) |
Jul 29, 2010 | 11.77 | 11.84 | 11.49 | 11.66 | 1,070,174 | -0.08(-0.67%) |
Jul 28, 2010 | 11.86 | 11.94 | 11.69 | 11.74 | 1,214,162 | -0.13(-1.13%) |
Jul 27, 2010 | 12.01 | 12.03 | 11.87 | 11.88 | 1,461,058 | -0.04(-0.31%) |
Jul 26, 2010 | 11.56 | 11.96 | 11.56 | 11.91 | 2,151,337 | +0.28(+2.39%) |
Jul 23, 2010 | 11.39 | 11.64 | 11.34 | 11.63 | 1,242,308 | +0.20(+1.75%) |
Jul 22, 2010 | 11.61 | 11.70 | 11.38 | 11.43 | 2,292,915 | -0.06(-0.53%) |
Jul 21, 2010 | 11.54 | 11.61 | 11.43 | 11.49 | 2,075,138 | +0.08(+0.71%) |
Jul 20, 2010 | 11.35 | 11.42 | 11.15 | 11.41 | 1,442,658 | -0.01(-0.10%) |
Jul 19, 2010 | 11.43 | 11.50 | 11.23 | 11.43 | 1,273,275 | +0.03(+0.24%) |
Jul 16, 2010 | 11.40 | 11.59 | 11.34 | 11.40 | 1,870,224 | -0.23(-1.96%) |
Jul 15, 2010 | 11.47 | 11.66 | 11.37 | 11.62 | 4,047,166 | +0.24(+2.12%) |
Jul 14, 2010 | 11.20 | 11.42 | 11.10 | 11.38 | 1,343,028 | +0.11(+0.95%) |
Jul 13, 2010 | 11.34 | 11.36 | 11.18 | 11.28 | 1,997,043 | -0.04(-0.39%) |
Jul 12, 2010 | 11.30 | 11.38 | 11.19 | 11.32 | 1,348,561 | +0.03(+0.23%) |
Jul 09, 2010 | 11.30 | 11.30 | 11.13 | 11.30 | 500,557 | +0.12(+1.10%) |
Jul 08, 2010 | 11.15 | 11.26 | 11.04 | 11.17 | 2,583 | +0.08(+0.73%) |
Jul 07, 2010 | 10.57 | 11.10 | 10.52 | 11.09 | 1,343,415 | +0.50(+4.71%) |
Jul 06, 2010 | 10.87 | 10.89 | 10.52 | 10.59 | 1,606,895 | -0.09(-0.87%) |
Jul 02, 2010 | 10.68 | 11.11 | 10.59 | 10.68 | 1,289,940 | -0.08(-0.71%) |
Jul 01, 2010 | 10.78 | 10.81 | 10.44 | 10.76 | 1,828,952 | +0.07(+0.63%) |
Jun 30, 2010 | 10.67 | 11.00 | 10.67 | 10.69 | 2,278 | -0.07(-0.65%) |
Jun 29, 2010 | 10.85 | 10.85 | 10.60 | 10.76 | 3,098,976 | -0.33(-2.93%) |
Jun 25, 2010 | 11.09 | 11.17 | 10.93 | 11.09 | 2,222,068 | +0.11(+1.04%) |
Jun 24, 2010 | 10.89 | 11.09 | 10.89 | 10.97 | 1,454,737 | -0.07(-0.63%) |
Jun 23, 2010 | 11.18 | 11.23 | 10.98 | 11.04 | 1,847,297 | -0.16(-1.41%) |
Jun 22, 2010 | 11.39 | 11.60 | 11.19 | 11.20 | 430 | -0.16(-1.45%) |
Jun 21, 2010 | 11.59 | 11.61 | 11.30 | 11.37 | 2,348,612 | -0.09(-0.79%) |
Jun 18, 2010 | 11.46 | 11.53 | 11.13 | 11.46 | 3,663,335 | +0.29(+2.62%) |
Jun 17, 2010 | 11.27 | 11.27 | 11.08 | 11.17 | 1,207,733 | -0.04(-0.35%) |
Jun 16, 2010 | 11.01 | 11.31 | 10.99 | 11.20 | 2,126,804 | +0.08(+0.69%) |
Jun 15, 2010 | 10.83 | 11.14 | 10.78 | 11.13 | 1,965,474 | +0.31(+2.90%) |
Jun 14, 2010 | 10.94 | 11.03 | 10.75 | 10.81 | 2,227,881 | -0.13(-1.21%) |
Jun 11, 2010 | 10.68 | 10.97 | 10.65 | 10.95 | 3,577,042 | +0.20(+1.86%) |
Jun 10, 2010 | 10.37 | 10.78 | 10.29 | 10.75 | 2,227,649 | +0.57(+5.61%) |
Jun 09, 2010 | 10.18 | 10.40 | 10.12 | 10.18 | 1,519,460 | +0.08(+0.78%) |
Jun 08, 2010 | 10.15 | 10.16 | 9.916 | 10.10 | 2,359,886 | +0.04(+0.42%) |
Jun 07, 2010 | 10.42 | 10.43 | 10.06 | 10.06 | 1,714,091 | -0.34(-3.24%) |
Jun 04, 2010 | 10.39 | 10.73 | 10.35 | 10.39 | 1,929,103 | -0.51(-4.64%) |
Jun 03, 2010 | 10.78 | 10.99 | 10.77 | 10.90 | 2,027,738 | +0.09(+0.82%) |
Jun 02, 2010 | 10.34 | 10.82 | 10.34 | 10.81 | 3,265,315 | +0.50(+4.87%) |
Jun 01, 2010 | 10.37 | 10.52 | 10.30 | 10.31 | 2,351,532 | -0.18(-1.68%) |
May 28, 2010 | 10.48 | 10.64 | 10.42 | 10.48 | 2,173,196 | -0.09(-0.81%) |
May 27, 2010 | 10.25 | 10.58 | 10.22 | 10.57 | 2,451,691 | +0.52(+5.13%) |
May 26, 2010 | 10.15 | 10.35 | 10.02 | 10.06 | 2,847,214 | -0.06(-0.57%) |
May 25, 2010 | 10.01 | 10.16 | 9.834 | 10.11 | 3,835,375 | -0.09(-0.84%) |
May 24, 2010 | 10.24 | 10.36 | 10.13 | 10.20 | 3,605,648 | -0.06(-0.59%) |
May 21, 2010 | 9.913 | 10.44 | 9.830 | 10.26 | 5,582,595 | +0.13(+1.24%) |
May 20, 2010 | 10.14 | 10.35 | 10.10 | 10.13 | 7,702,320 | -0.61(-5.68%) |
May 19, 2010 | 10.61 | 10.78 | 10.36 | 10.74 | 4,125,683 | +0.07(+0.63%) |
May 18, 2010 | 10.86 | 11.02 | 10.64 | 10.68 | 3,477,015 | -0.13(-1.16%) |
May 17, 2010 | 10.93 | 11.04 | 10.60 | 10.80 | 3,737,735 | -0.12(-1.06%) |
May 14, 2010 | 10.92 | 11.19 | 10.80 | 10.92 | 3,318,816 | -0.29(-2.59%) |
May 13, 2010 | 11.08 | 11.44 | 11.08 | 11.21 | 3,797,540 | +0.27(+2.44%) |
May 12, 2010 | 10.88 | 11.02 | 10.81 | 10.94 | 3,005,814 | +0.10(+0.96%) |
May 11, 2010 | 10.91 | 10.93 | 10.79 | 10.84 | 5,826,627 | -0.06(-0.55%) |
May 10, 2010 | 10.98 | 11.02 | 10.87 | 10.90 | 3,190,050 | +0.24(+2.29%) |
May 07, 2010 | 10.78 | 10.81 | 10.39 | 10.65 | 4,565,668 | -0.09(-0.80%) |
May 06, 2010 | 11.01 | 11.22 | 10.17 | 10.74 | 4,675,788 | -0.39(-3.47%) |
May 05, 2010 | 11.23 | 11.52 | 11.09 | 11.13 | 4,741,783 | -0.43(-3.68%) |
May 04, 2010 | 11.70 | 12.26 | 11.47 | 11.55 | 12,461,007 | +0.22(+1.92%) |