Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.65 | 11.73 | 11.51 | 11.65 | 2,045,755 | -0.02(-0.18%) |
Jul 29, 2010 | 11.86 | 11.93 | 11.61 | 11.67 | 1,599,640 | -0.09(-0.80%) |
Jul 28, 2010 | 11.76 | 11.87 | 11.60 | 11.76 | 5,503 | +0.02(+0.17%) |
Jul 27, 2010 | 11.88 | 12.02 | 11.62 | 11.74 | 2,054,963 | -0.06(-0.55%) |
Jul 26, 2010 | 11.56 | 11.85 | 11.43 | 11.81 | 1,846,771 | +0.28(+2.42%) |
Jul 23, 2010 | 11.38 | 11.54 | 11.24 | 11.53 | 1,471,477 | +0.11(+1.00%) |
Jul 22, 2010 | 11.27 | 11.48 | 11.22 | 11.41 | 3,885,774 | +0.28(+2.51%) |
Jul 21, 2010 | 11.75 | 11.75 | 11.10 | 11.13 | 4,336,655 | -0.55(-4.69%) |
Jul 20, 2010 | 11.22 | 11.70 | 11.17 | 11.68 | 2,603,649 | +0.33(+2.91%) |
Jul 19, 2010 | 11.20 | 11.38 | 11.09 | 11.35 | 2,029,001 | +0.19(+1.71%) |
Jul 16, 2010 | 11.16 | 11.25 | 11.12 | 11.16 | 3,294,156 | -0.19(-1.64%) |
Jul 15, 2010 | 11.26 | 11.38 | 11.10 | 11.35 | 1,777,285 | +0.07(+0.59%) |
Jul 14, 2010 | 11.24 | 11.29 | 11.03 | 11.28 | 3,087,420 | -0.01(-0.05%) |
Jul 13, 2010 | 11.28 | 11.32 | 11.13 | 11.28 | 13,571 | +0.22(+2.03%) |
Jul 12, 2010 | 10.96 | 11.11 | 10.89 | 11.06 | 1,096,334 | +0.04(+0.37%) |
Jul 09, 2010 | 11.02 | 11.16 | 10.94 | 11.02 | 2,302,386 | -0.03(-0.26%) |
Jul 08, 2010 | 11.05 | 11.14 | 10.89 | 11.05 | 4,122 | +0.06(+0.56%) |
Jul 07, 2010 | 10.57 | 10.99 | 10.57 | 10.98 | 2,952,086 | +0.43(+4.09%) |
Jul 06, 2010 | 10.55 | 11.01 | 10.45 | 10.55 | 9,154 | -0.22(-2.06%) |
Jul 02, 2010 | 10.78 | 10.93 | 10.67 | 10.78 | 3,252,215 | -0.05(-0.48%) |
Jul 01, 2010 | 10.72 | 10.96 | 10.58 | 10.83 | 3,298,705 | +0.14(+1.28%) |
Jun 30, 2010 | 10.69 | 10.96 | 10.66 | 10.69 | 10,884 | -0.10(-0.89%) |
Jun 29, 2010 | 10.78 | 10.97 | 10.73 | 10.79 | 3,916,656 | -0.23(-2.06%) |
Jun 25, 2010 | 11.01 | 11.09 | 10.68 | 11.01 | 2,592,950 | +0.35(+3.27%) |
Jun 24, 2010 | 10.66 | 10.85 | 10.47 | 10.66 | 4,404,601 | +0.05(+0.44%) |
Jun 23, 2010 | 10.59 | 10.70 | 10.45 | 10.62 | 1,594,784 | +0.02(+0.17%) |
Jun 22, 2010 | 10.60 | 10.88 | 10.58 | 10.60 | 3,994 | -0.20(-1.87%) |
Jun 21, 2010 | 11.03 | 11.04 | 10.74 | 10.80 | 1,451,937 | -0.07(-0.62%) |
Jun 18, 2010 | 10.87 | 10.96 | 10.80 | 10.87 | 1,777,970 | +0.04(+0.33%) |
Jun 17, 2010 | 10.83 | 10.92 | 10.77 | 10.83 | 774 | +0.02(+0.19%) |
Jun 16, 2010 | 10.77 | 10.91 | 10.72 | 10.81 | 1,494,459 | -0.08(-0.71%) |
Jun 15, 2010 | 10.89 | 10.93 | 10.68 | 10.89 | 6,944 | +0.22(+2.08%) |
Jun 14, 2010 | 10.64 | 10.74 | 10.51 | 10.67 | 2,377,860 | +0.10(+0.98%) |
Jun 11, 2010 | 10.29 | 10.56 | 10.21 | 10.56 | 1,504,864 | +0.17(+1.62%) |
Jun 10, 2010 | 10.40 | 10.40 | 10.15 | 10.40 | 6,452 | +0.36(+3.63%) |
Jun 09, 2010 | 10.14 | 10.25 | 9.964 | 10.03 | 1,753,967 | -0.04(-0.36%) |
Jun 08, 2010 | 10.01 | 10.09 | 9.765 | 10.07 | 1,588,672 | +0.10(+0.99%) |
Jun 07, 2010 | 10.17 | 10.30 | 9.946 | 9.969 | 2,537,921 | -0.18(-1.73%) |
Jun 04, 2010 | 10.14 | 10.64 | 10.12 | 10.14 | 2,563,132 | -0.64(-5.94%) |
Jun 03, 2010 | 10.79 | 10.85 | 10.64 | 10.79 | 1,611,770 | +0.03(+0.26%) |
Jun 02, 2010 | 10.76 | 10.77 | 10.44 | 10.76 | 2,623,185 | +0.13(+1.26%) |
Jun 01, 2010 | 10.62 | 10.84 | 10.61 | 10.62 | 5,632 | -0.13(-1.20%) |
May 28, 2010 | 10.75 | 10.88 | 10.56 | 10.75 | 2,263,065 | +0.02(+0.19%) |
May 27, 2010 | 10.50 | 10.75 | 10.38 | 10.73 | 1,749,445 | +0.45(+4.35%) |
May 26, 2010 | 10.28 | 10.68 | 10.23 | 10.28 | 6,913 | -0.14(-1.34%) |
May 25, 2010 | 10.09 | 10.45 | 10.06 | 10.42 | 2,794,925 | -0.04(-0.42%) |
May 24, 2010 | 10.69 | 10.72 | 10.43 | 10.47 | 2,297,926 | -0.27(-2.55%) |
May 21, 2010 | 10.05 | 10.76 | 9.812 | 10.74 | 4,503,026 | +0.55(+5.43%) |
May 20, 2010 | 10.08 | 10.46 | 10.05 | 10.19 | 19,904 | -0.22(-2.09%) |
May 19, 2010 | 10.54 | 10.69 | 10.20 | 10.41 | 1,754,861 | -0.17(-1.59%) |
May 18, 2010 | 10.95 | 10.99 | 10.50 | 10.57 | 6,510 | -0.19(-1.78%) |
May 17, 2010 | 10.92 | 11.00 | 10.43 | 10.77 | 2,778,868 | -0.09(-0.79%) |
May 14, 2010 | 10.85 | 11.04 | 10.73 | 10.85 | 1,693,825 | -0.29(-2.58%) |
May 13, 2010 | 11.34 | 11.37 | 11.07 | 11.14 | 1,938,221 | -0.24(-2.07%) |
May 12, 2010 | 11.20 | 11.40 | 11.09 | 11.37 | 1,682,239 | +0.22(+1.97%) |
May 11, 2010 | 11.17 | 11.30 | 11.09 | 11.15 | 26,213 | +0.11(+1.03%) |
May 10, 2010 | 10.78 | 11.05 | 10.74 | 11.04 | 1,992,355 | +0.70(+6.74%) |
May 07, 2010 | 10.43 | 10.57 | 10.05 | 10.34 | 2,878,319 | +0.07(+0.73%) |
May 06, 2010 | 10.63 | 10.73 | 10.03 | 10.27 | 2,841,042 | -0.45(-4.24%) |
May 05, 2010 | 10.57 | 10.86 | 10.56 | 10.72 | 1,809,715 | -0.01(-0.07%) |
May 04, 2010 | 10.84 | 10.89 | 10.62 | 10.73 | 1,956,596 | -0.29(-2.65%) |