Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.75 | 11.81 | 11.61 | 11.75 | 3,558,249 | +0.00(+0.00%) |
Jul 29, 2010 | 11.89 | 11.91 | 11.66 | 11.75 | 2,865,189 | -0.06(-0.49%) |
Jul 28, 2010 | 11.87 | 11.91 | 11.78 | 11.81 | 5,587,333 | -0.07(-0.59%) |
Jul 27, 2010 | 11.97 | 11.98 | 11.84 | 11.88 | 7,541,920 | -0.04(-0.31%) |
Jul 26, 2010 | 11.82 | 11.92 | 11.79 | 11.92 | 5,394,696 | +0.10(+0.83%) |
Jul 23, 2010 | 11.70 | 11.83 | 11.66 | 11.82 | 2,925,169 | +0.10(+0.87%) |
Jul 22, 2010 | 11.60 | 11.77 | 11.60 | 11.72 | 3,442,430 | +0.25(+2.17%) |
Jul 21, 2010 | 11.68 | 11.68 | 11.42 | 11.47 | 4,517,663 | -0.15(-1.25%) |
Jul 20, 2010 | 11.32 | 11.62 | 11.30 | 11.62 | 3,804,427 | +0.14(+1.21%) |
Jul 19, 2010 | 11.45 | 11.51 | 11.37 | 11.48 | 1,809,957 | +0.08(+0.69%) |
Jul 16, 2010 | 11.40 | 11.66 | 11.38 | 11.40 | 2,787,114 | -0.23(-1.96%) |
Jul 15, 2010 | 11.69 | 11.74 | 11.55 | 11.63 | 5,324,592 | -0.07(-0.64%) |
Jul 14, 2010 | 11.65 | 11.75 | 11.62 | 11.70 | 3,093,205 | +0.03(+0.23%) |
Jul 13, 2010 | 11.64 | 11.72 | 11.60 | 11.68 | 2,408 | +0.15(+1.33%) |
Jul 12, 2010 | 11.48 | 11.56 | 11.44 | 11.52 | 1,896,263 | +0.01(+0.07%) |
Jul 09, 2010 | 11.51 | 11.52 | 11.43 | 11.51 | 2,405,255 | +0.07(+0.60%) |
Jul 08, 2010 | 11.43 | 11.46 | 11.32 | 11.44 | 2,855,344 | +0.10(+0.92%) |
Jul 07, 2010 | 11.00 | 11.35 | 11.00 | 11.34 | 13,031,196 | +0.36(+3.24%) |
Jul 06, 2010 | 11.07 | 11.15 | 10.89 | 10.98 | 3,685,150 | +0.06(+0.56%) |
Jul 02, 2010 | 10.92 | 11.03 | 10.86 | 10.92 | 2,626,191 | -0.05(-0.42%) |
Jul 01, 2010 | 10.99 | 11.03 | 10.80 | 10.97 | 6,935,435 | -0.02(-0.21%) |
Jun 30, 2010 | 11.08 | 11.18 | 10.97 | 10.99 | 4,094,115 | -0.11(-1.01%) |
Jun 29, 2010 | 11.31 | 11.32 | 11.04 | 11.10 | 2,867,366 | -0.41(-3.55%) |
Jun 25, 2010 | 11.51 | 11.58 | 11.41 | 11.51 | 1,936,637 | +0.03(+0.24%) |
Jun 24, 2010 | 11.62 | 11.65 | 11.46 | 11.49 | 1,968,428 | -0.18(-1.57%) |
Jun 23, 2010 | 11.71 | 11.76 | 11.59 | 11.67 | 2,341,749 | -0.04(-0.35%) |
Jun 22, 2010 | 11.89 | 11.96 | 11.70 | 11.71 | 3,867 | -0.17(-1.45%) |
Jun 21, 2010 | 12.07 | 12.09 | 11.83 | 11.88 | 1,904,327 | -0.05(-0.42%) |
Jun 18, 2010 | 11.93 | 11.98 | 11.90 | 11.93 | 1,348,766 | +0.01(+0.09%) |
Jun 17, 2010 | 11.94 | 11.95 | 11.81 | 11.92 | 2,518,063 | +0.01(+0.10%) |
Jun 16, 2010 | 11.83 | 11.95 | 11.82 | 11.91 | 1,677,150 | +0.01(+0.10%) |
Jun 15, 2010 | 11.69 | 11.90 | 11.68 | 11.90 | 3,498,973 | +0.28(+2.37%) |
Jun 14, 2010 | 11.73 | 11.78 | 11.61 | 11.62 | 1,995,703 | -0.01(-0.11%) |
Jun 11, 2010 | 11.46 | 11.64 | 11.45 | 11.63 | 2,442,428 | +0.08(+0.68%) |
Jun 10, 2010 | 11.40 | 11.57 | 11.39 | 11.56 | 2,149,531 | +0.33(+2.95%) |
Jun 09, 2010 | 11.34 | 11.48 | 11.18 | 11.22 | 2,472,767 | -0.06(-0.57%) |
Jun 08, 2010 | 11.19 | 11.31 | 11.10 | 11.29 | 5,369,181 | +0.10(+0.85%) |
Jun 07, 2010 | 11.36 | 11.41 | 11.18 | 11.19 | 3,300,932 | -0.13(-1.18%) |
Jun 04, 2010 | 11.33 | 11.60 | 11.28 | 11.33 | 3,566,115 | -0.40(-3.39%) |
Jun 03, 2010 | 11.70 | 11.74 | 11.60 | 11.72 | 2,458,294 | +0.07(+0.60%) |
Jun 02, 2010 | 11.41 | 11.65 | 11.36 | 11.65 | 2,702,569 | +0.30(+2.60%) |
Jun 01, 2010 | 11.42 | 11.61 | 11.34 | 11.36 | 4,846,768 | -0.20(-1.70%) |
May 28, 2010 | 11.56 | 11.68 | 11.49 | 11.56 | 3,408,729 | -0.13(-1.08%) |
May 27, 2010 | 11.52 | 11.68 | 11.49 | 11.68 | 4,585,902 | +0.38(+3.39%) |
May 26, 2010 | 11.46 | 11.58 | 11.28 | 11.30 | 6,242,991 | -0.10(-0.87%) |
May 25, 2010 | 11.09 | 11.40 | 11.03 | 11.40 | 16,026,089 | +0.02(+0.14%) |
May 24, 2010 | 11.44 | 11.56 | 11.38 | 11.38 | 3,195,518 | -0.11(-0.97%) |
May 21, 2010 | 11.18 | 11.55 | 11.16 | 11.49 | 5,426,312 | +0.13(+1.17%) |
May 20, 2010 | 11.41 | 11.60 | 11.36 | 11.36 | 9,707,947 | -0.44(-3.70%) |
May 19, 2010 | 11.82 | 11.91 | 11.66 | 11.80 | 5,097,081 | -0.08(-0.70%) |
May 18, 2010 | 12.13 | 12.17 | 11.84 | 11.88 | 4,840,812 | -0.14(-1.17%) |
May 17, 2010 | 12.06 | 12.08 | 11.80 | 12.02 | 3,594,419 | +0.00(+0.00%) |
May 14, 2010 | 12.02 | 12.17 | 11.90 | 12.02 | 4,630,279 | -0.22(-1.81%) |
May 13, 2010 | 12.38 | 12.43 | 12.23 | 12.24 | 4,626,866 | -0.15(-1.19%) |
May 12, 2010 | 12.24 | 12.41 | 12.24 | 12.39 | 3,148,593 | +0.20(+1.66%) |
May 11, 2010 | 12.30 | 12.35 | 12.18 | 12.19 | 13,196,082 | -0.05(-0.44%) |
May 10, 2010 | 12.18 | 12.25 | 12.13 | 12.24 | 5,858,573 | +0.54(+4.60%) |
May 07, 2010 | 11.86 | 11.98 | 11.52 | 11.70 | 16,113,936 | -0.28(-2.30%) |
May 06, 2010 | 11.98 | 12.34 | 11.98 | 11.98 | 483 | -0.29(-2.32%) |
May 05, 2010 | 12.31 | 12.40 | 12.25 | 12.26 | 3,463,200 | -0.13(-1.05%) |
May 04, 2010 | 12.56 | 12.56 | 12.32 | 12.39 | 4,941,459 | -0.31(-2.41%) |