Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.04 | 11.27 | 10.98 | 11.04 | 266,375 | -0.11(-0.99%) |
Jul 29, 2010 | 11.21 | 11.27 | 10.98 | 11.15 | 163,025 | +0.03(+0.31%) |
Jul 28, 2010 | 11.12 | 11.26 | 11.06 | 11.12 | 1,240 | +0.06(+0.56%) |
Jul 27, 2010 | 11.29 | 11.29 | 11.05 | 11.06 | 259,427 | -0.21(-1.83%) |
Jul 26, 2010 | 11.22 | 11.31 | 11.18 | 11.26 | 188,151 | +0.05(+0.43%) |
Jul 23, 2010 | 11.02 | 11.24 | 10.89 | 11.22 | 285,753 | +0.20(+1.81%) |
Jul 22, 2010 | 11.00 | 11.04 | 10.91 | 11.02 | 580 | +0.15(+1.39%) |
Jul 21, 2010 | 11.10 | 11.15 | 10.84 | 10.87 | 191,369 | -0.21(-1.87%) |
Jul 20, 2010 | 10.88 | 11.09 | 10.87 | 11.07 | 147,207 | +0.12(+1.07%) |
Jul 19, 2010 | 10.82 | 10.99 | 10.80 | 10.95 | 143,069 | +0.13(+1.21%) |
Jul 16, 2010 | 10.82 | 11.07 | 10.81 | 10.82 | 223,119 | -0.25(-2.24%) |
Jul 15, 2010 | 11.25 | 11.26 | 10.97 | 11.07 | 153,459 | -0.14(-1.23%) |
Jul 14, 2010 | 11.26 | 11.37 | 11.15 | 11.21 | 129,388 | -0.10(-0.85%) |
Jul 13, 2010 | 11.31 | 11.33 | 11.01 | 11.31 | 3,032 | +0.39(+3.53%) |
Jul 12, 2010 | 11.02 | 11.11 | 10.88 | 10.92 | 262,398 | -0.12(-1.12%) |
Jul 09, 2010 | 11.04 | 11.14 | 10.98 | 11.04 | 174,224 | +0.02(+0.19%) |
Jul 08, 2010 | 11.02 | 11.29 | 10.91 | 11.02 | 246,285 | -0.06(-0.56%) |
Jul 07, 2010 | 10.76 | 11.09 | 10.71 | 11.09 | 312,641 | +0.40(+3.74%) |
Jul 06, 2010 | 10.69 | 10.87 | 10.57 | 10.69 | 1,551 | +0.14(+1.31%) |
Jul 02, 2010 | 10.55 | 10.80 | 10.53 | 10.55 | 174,442 | -0.10(-0.91%) |
Jul 01, 2010 | 10.74 | 10.74 | 10.34 | 10.64 | 368,037 | -0.07(-0.64%) |
Jun 30, 2010 | 10.71 | 10.98 | 10.69 | 10.71 | 2,432 | +0.01(+0.06%) |
Jun 29, 2010 | 10.71 | 11.09 | 10.62 | 10.71 | 145 | -0.49(-4.37%) |
Jun 25, 2010 | 11.20 | 11.33 | 11.04 | 11.20 | 686,085 | +0.14(+1.31%) |
Jun 24, 2010 | 11.05 | 11.25 | 11.04 | 11.05 | 165 | -0.10(-0.93%) |
Jun 23, 2010 | 11.17 | 11.26 | 11.11 | 11.15 | 222,684 | -0.02(-0.18%) |
Jun 22, 2010 | 11.18 | 11.36 | 11.17 | 11.18 | 813 | +0.01(+0.12%) |
Jun 21, 2010 | 11.35 | 11.40 | 11.09 | 11.16 | 292,774 | -0.19(-1.70%) |
Jun 18, 2010 | 11.35 | 11.37 | 11.19 | 11.35 | 246,202 | +0.14(+1.23%) |
Jun 17, 2010 | 11.22 | 11.32 | 11.14 | 11.22 | 185,281 | -0.06(-0.55%) |
Jun 16, 2010 | 11.17 | 11.30 | 11.06 | 11.28 | 369,541 | +0.10(+0.86%) |
Jun 15, 2010 | 11.18 | 11.40 | 11.17 | 11.18 | 1,414 | -0.03(-0.31%) |
Jun 14, 2010 | 11.48 | 11.48 | 11.09 | 11.22 | 701,825 | -0.14(-1.21%) |
Jun 11, 2010 | 11.11 | 11.38 | 11.05 | 11.35 | 206,060 | +0.10(+0.86%) |
Jun 10, 2010 | 11.26 | 11.26 | 11.08 | 11.26 | 1,343 | +0.35(+3.21%) |
Jun 09, 2010 | 10.93 | 11.14 | 10.79 | 10.91 | 397,887 | +0.10(+0.93%) |
Jun 08, 2010 | 10.90 | 10.99 | 10.73 | 10.81 | 286,255 | -0.03(-0.31%) |
Jun 07, 2010 | 11.13 | 11.15 | 10.83 | 10.84 | 295,177 | -0.13(-1.23%) |
Jun 04, 2010 | 10.97 | 11.18 | 10.94 | 10.97 | 429,441 | -0.31(-2.75%) |
Jun 03, 2010 | 11.28 | 11.59 | 11.24 | 11.28 | 365,449 | -0.01(-0.06%) |
Jun 02, 2010 | 11.29 | 11.30 | 11.12 | 11.29 | 316,663 | +0.07(+0.66%) |
Jun 01, 2010 | 11.03 | 11.45 | 11.03 | 11.22 | 469,628 | +0.05(+0.48%) |
May 28, 2010 | 11.16 | 11.43 | 11.12 | 11.16 | 206,950 | -0.22(-1.89%) |
May 27, 2010 | 11.15 | 11.38 | 11.15 | 11.38 | 263,915 | +0.41(+3.75%) |
May 26, 2010 | 10.97 | 11.18 | 10.85 | 10.97 | 1,177 | +0.18(+1.69%) |
May 25, 2010 | 10.77 | 10.81 | 10.56 | 10.79 | 530,574 | -0.08(-0.74%) |
May 24, 2010 | 11.02 | 11.19 | 10.85 | 10.87 | 261,601 | -0.15(-1.35%) |
May 21, 2010 | 10.54 | 11.05 | 10.33 | 11.02 | 517,316 | +0.32(+3.02%) |
May 20, 2010 | 10.77 | 10.87 | 10.67 | 10.69 | 557,366 | -0.36(-3.29%) |
May 19, 2010 | 11.13 | 11.27 | 10.83 | 11.06 | 499,867 | -0.40(-3.47%) |
May 18, 2010 | 11.74 | 11.84 | 11.33 | 11.45 | 256,791 | -0.18(-1.56%) |
May 17, 2010 | 11.33 | 11.67 | 11.26 | 11.63 | 390,894 | +0.33(+2.92%) |
May 14, 2010 | 11.30 | 11.45 | 11.22 | 11.30 | 296,207 | -0.08(-0.71%) |
May 13, 2010 | 11.14 | 11.54 | 11.08 | 11.39 | 422,492 | +0.32(+2.92%) |
May 12, 2010 | 11.32 | 11.38 | 11.06 | 11.06 | 1,205,133 | -0.59(-5.03%) |
May 11, 2010 | 11.57 | 11.78 | 11.53 | 11.65 | 1,410 | +0.22(+1.89%) |
May 10, 2010 | 11.35 | 11.46 | 11.30 | 11.43 | 707,660 | +0.38(+3.41%) |
May 07, 2010 | 11.01 | 11.30 | 10.77 | 11.06 | 750,760 | +0.95(+9.40%) |
May 06, 2010 | 10.98 | 12.13 | 8.664 | 10.11 | 3,265 | -1.82(-15.25%) |
May 05, 2010 | 12.01 | 12.07 | 11.90 | 11.92 | 248,791 | -0.35(-2.85%) |
May 04, 2010 | 12.28 | 12.32 | 11.97 | 12.28 | 267,514 | -0.12(-0.98%) |