Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.19 | 11.23 | 10.90 | 11.19 | 1,865,674 | +0.06(+0.56%) |
Jul 29, 2010 | 11.26 | 11.27 | 11.07 | 11.13 | 1,255,242 | -0.07(-0.61%) |
Jul 28, 2010 | 11.33 | 11.33 | 11.07 | 11.19 | 1,364,248 | +0.05(+0.43%) |
Jul 27, 2010 | 11.45 | 11.45 | 11.13 | 11.15 | 2,131,907 | -0.28(-2.43%) |
Jul 26, 2010 | 11.34 | 11.44 | 11.34 | 11.42 | 1,358,838 | +0.04(+0.36%) |
Jul 23, 2010 | 11.31 | 11.39 | 11.29 | 11.38 | 1,896,812 | +0.05(+0.44%) |
Jul 22, 2010 | 11.39 | 11.39 | 11.26 | 11.33 | 2,244,530 | +0.06(+0.53%) |
Jul 21, 2010 | 11.27 | 11.31 | 11.10 | 11.27 | 2,195,834 | +0.06(+0.55%) |
Jul 20, 2010 | 11.02 | 11.22 | 10.95 | 11.21 | 3,169,267 | +0.14(+1.26%) |
Jul 19, 2010 | 10.99 | 11.07 | 10.91 | 11.07 | 2,668,610 | +0.13(+1.19%) |
Jul 16, 2010 | 10.94 | 10.99 | 10.83 | 10.94 | 2,350,187 | +0.01(+0.08%) |
Jul 15, 2010 | 10.81 | 10.95 | 10.80 | 10.93 | 4,185,789 | +0.11(+1.02%) |
Jul 14, 2010 | 10.68 | 10.90 | 10.68 | 10.82 | 16,973,196 | -0.23(-2.05%) |
Jul 13, 2010 | 11.11 | 11.21 | 11.02 | 11.05 | 13,601 | +0.02(+0.19%) |
Jul 12, 2010 | 11.04 | 11.07 | 11.00 | 11.03 | 1,418,420 | +0.02(+0.19%) |
Jul 09, 2010 | 11.01 | 11.04 | 10.99 | 11.01 | 1,017,233 | -0.01(-0.08%) |
Jul 08, 2010 | 11.00 | 11.04 | 10.97 | 11.02 | 1,263,110 | +0.03(+0.25%) |
Jul 07, 2010 | 10.88 | 10.99 | 10.82 | 10.99 | 1,114,202 | +0.18(+1.70%) |
Jul 06, 2010 | 10.93 | 10.93 | 10.71 | 10.80 | 797,211 | +0.12(+1.14%) |
Jul 02, 2010 | 10.68 | 10.81 | 10.64 | 10.68 | 1,236,972 | +0.06(+0.60%) |
Jul 01, 2010 | 10.67 | 10.72 | 10.43 | 10.62 | 1,425,555 | -0.09(-0.81%) |
Jun 30, 2010 | 10.53 | 10.78 | 10.53 | 10.71 | 1,539,736 | +0.13(+1.21%) |
Jun 29, 2010 | 10.57 | 10.62 | 10.48 | 10.58 | 1,268,250 | -0.00(-0.04%) |
Jun 25, 2010 | 10.58 | 10.63 | 10.31 | 10.58 | 955,883 | +0.23(+2.23%) |
Jun 24, 2010 | 10.28 | 10.40 | 10.22 | 10.35 | 679,786 | +0.04(+0.40%) |
Jun 23, 2010 | 10.32 | 10.37 | 10.22 | 10.31 | 741,153 | -0.04(-0.38%) |
Jun 22, 2010 | 10.38 | 10.52 | 10.31 | 10.35 | 731,136 | -0.08(-0.75%) |
Jun 21, 2010 | 10.46 | 10.52 | 10.40 | 10.43 | 619,540 | +0.03(+0.31%) |
Jun 18, 2010 | 10.39 | 10.50 | 10.36 | 10.39 | 980,891 | -0.04(-0.35%) |
Jun 17, 2010 | 10.51 | 10.53 | 10.38 | 10.43 | 729,923 | -0.07(-0.63%) |
Jun 16, 2010 | 10.42 | 10.51 | 10.31 | 10.50 | 646,674 | +0.05(+0.53%) |
Jun 15, 2010 | 10.39 | 10.49 | 10.31 | 10.44 | 934,666 | +0.15(+1.42%) |
Jun 14, 2010 | 10.26 | 10.38 | 10.24 | 10.30 | 918,763 | +0.07(+0.69%) |
Jun 11, 2010 | 10.08 | 10.25 | 9.999 | 10.23 | 783,653 | +0.13(+1.32%) |
Jun 10, 2010 | 10.08 | 10.19 | 10.02 | 10.09 | 1,196,232 | +0.16(+1.57%) |
Jun 09, 2010 | 9.964 | 10.11 | 9.864 | 9.937 | 976,559 | -0.01(-0.07%) |
Jun 08, 2010 | 9.990 | 9.990 | 9.751 | 9.944 | 1,081,972 | +0.02(+0.23%) |
Jun 07, 2010 | 10.05 | 10.19 | 9.884 | 9.921 | 1,085,059 | -0.13(-1.32%) |
Jun 04, 2010 | 10.05 | 10.19 | 10.01 | 10.05 | 1,229,300 | -0.17(-1.66%) |
Jun 03, 2010 | 9.976 | 10.25 | 9.976 | 10.22 | 1,333,923 | +0.23(+2.31%) |
Jun 02, 2010 | 9.859 | 10.03 | 9.706 | 9.992 | 1,513,650 | +0.23(+2.39%) |
Jun 01, 2010 | 10.01 | 10.05 | 9.745 | 9.758 | 1,320,482 | -0.27(-2.67%) |
May 28, 2010 | 10.03 | 10.13 | 10.01 | 10.03 | 756,292 | -0.05(-0.50%) |
May 27, 2010 | 10.11 | 10.18 | 9.935 | 10.08 | 1,183,019 | +0.16(+1.62%) |
May 26, 2010 | 9.818 | 10.09 | 9.793 | 9.916 | 1,801,210 | +0.23(+2.39%) |
May 25, 2010 | 9.406 | 9.738 | 9.273 | 9.685 | 2,820,186 | +0.11(+1.15%) |
May 24, 2010 | 9.511 | 9.612 | 9.412 | 9.575 | 2,069,168 | +0.01(+0.14%) |
May 21, 2010 | 9.323 | 9.666 | 9.126 | 9.561 | 3,230,678 | +0.06(+0.60%) |
May 20, 2010 | 9.422 | 9.575 | 9.332 | 9.504 | 3,869,645 | -0.45(-4.49%) |
May 19, 2010 | 10.10 | 10.13 | 9.641 | 9.951 | 2,042,187 | -0.25(-2.40%) |
May 18, 2010 | 10.42 | 10.47 | 10.14 | 10.20 | 1,488,940 | -0.04(-0.40%) |
May 17, 2010 | 10.34 | 10.59 | 10.10 | 10.24 | 1,355,314 | -0.12(-1.13%) |
May 14, 2010 | 10.35 | 10.57 | 10.18 | 10.35 | 1,322,967 | -0.16(-1.48%) |
May 13, 2010 | 10.55 | 10.67 | 10.42 | 10.51 | 1,438,358 | -0.05(-0.50%) |
May 12, 2010 | 10.47 | 10.60 | 10.39 | 10.56 | 1,127,773 | +0.18(+1.74%) |
May 11, 2010 | 10.43 | 10.53 | 10.36 | 10.38 | 1,478,342 | +0.17(+1.64%) |
May 10, 2010 | 10.32 | 10.38 | 10.19 | 10.21 | 2,235,696 | +0.25(+2.51%) |
May 07, 2010 | 9.813 | 10.15 | 9.813 | 9.964 | 3,078,569 | +0.16(+1.66%) |
May 06, 2010 | 10.38 | 10.39 | 9.225 | 9.802 | 6,873,162 | -0.32(-3.19%) |
May 05, 2010 | 10.51 | 10.60 | 10.08 | 10.12 | 3,201,784 | -0.48(-4.53%) |
May 04, 2010 | 10.80 | 10.81 | 10.54 | 10.61 | 25,648 | -0.22(-2.02%) |