Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.43 | 10.45 | 10.33 | 10.43 | 122,225 | -0.02(-0.15%) |
Jul 29, 2010 | 10.52 | 10.55 | 10.35 | 10.45 | 81,144 | -0.01(-0.11%) |
Jul 28, 2010 | 10.57 | 10.57 | 10.46 | 10.46 | 53,867 | -0.13(-1.20%) |
Jul 27, 2010 | 10.62 | 10.62 | 10.56 | 10.59 | 11,645 | -0.01(-0.09%) |
Jul 26, 2010 | 10.41 | 10.60 | 10.41 | 10.60 | 30,946 | +0.19(+1.79%) |
Jul 23, 2010 | 10.24 | 10.41 | 10.24 | 10.41 | 19,435 | +0.12(+1.18%) |
Jul 22, 2010 | 10.18 | 10.31 | 10.18 | 10.29 | 26,708 | +0.27(+2.69%) |
Jul 21, 2010 | 10.24 | 10.24 | 10.01 | 10.02 | 41,905 | -0.15(-1.45%) |
Jul 20, 2010 | 9.869 | 10.17 | 9.869 | 10.17 | 36,503 | +0.17(+1.73%) |
Jul 19, 2010 | 9.977 | 10.05 | 9.871 | 9.993 | 67,041 | +0.05(+0.53%) |
Jul 16, 2010 | 9.940 | 10.21 | 9.912 | 9.940 | 46,629 | -0.27(-2.68%) |
Jul 15, 2010 | 10.24 | 10.26 | 10.07 | 10.21 | 43,928 | -0.00(-0.05%) |
Jul 14, 2010 | 10.24 | 10.25 | 10.17 | 10.22 | 81,570 | -0.05(-0.49%) |
Jul 13, 2010 | 10.17 | 10.29 | 10.17 | 10.27 | 126,033 | +0.22(+2.15%) |
Jul 12, 2010 | 10.09 | 10.10 | 9.993 | 10.05 | 240,208 | -0.02(-0.23%) |
Jul 09, 2010 | 10.08 | 10.09 | 10.00 | 10.08 | 56,034 | +0.04(+0.39%) |
Jul 08, 2010 | 10.02 | 10.04 | 9.882 | 10.04 | 2,524,826 | +0.19(+1.94%) |
Jul 07, 2010 | 9.569 | 9.846 | 9.569 | 9.846 | 162,537 | +0.31(+3.29%) |
Jul 06, 2010 | 9.710 | 9.743 | 9.498 | 9.532 | 408,416 | -0.06(-0.59%) |
Jul 02, 2010 | 9.589 | 9.701 | 9.541 | 9.589 | 100,297 | -0.09(-0.94%) |
Jul 01, 2010 | 9.710 | 9.710 | 9.486 | 9.680 | 134,643 | -0.01(-0.14%) |
Jun 30, 2010 | 9.746 | 9.873 | 9.680 | 9.694 | 34,298 | -0.09(-0.92%) |
Jun 29, 2010 | 9.931 | 9.931 | 9.678 | 9.783 | 50,745 | -0.27(-2.68%) |
Jun 25, 2010 | 10.05 | 10.14 | 9.977 | 10.05 | 275,689 | +0.06(+0.64%) |
Jun 24, 2010 | 10.06 | 10.13 | 9.986 | 9.988 | 59,980 | -0.13(-1.30%) |
Jun 23, 2010 | 10.13 | 10.17 | 10.07 | 10.12 | 27,484 | -0.05(-0.46%) |
Jun 22, 2010 | 10.39 | 10.40 | 10.17 | 10.17 | 37,092 | -0.22(-2.14%) |
Jun 21, 2010 | 10.59 | 10.61 | 10.37 | 10.39 | 41,613 | -0.05(-0.48%) |
Jun 18, 2010 | 10.44 | 10.49 | 10.42 | 10.44 | 28,534 | -0.03(-0.28%) |
Jun 17, 2010 | 10.52 | 10.52 | 10.36 | 10.47 | 35,631 | +0.02(+0.22%) |
Jun 16, 2010 | 10.43 | 10.51 | 10.41 | 10.45 | 76,440 | -0.05(-0.44%) |
Jun 15, 2010 | 10.35 | 10.49 | 10.35 | 10.49 | 87,019 | +0.21(+2.07%) |
Jun 14, 2010 | 10.36 | 10.39 | 10.27 | 10.28 | 72,461 | +0.08(+0.78%) |
Jun 11, 2010 | 10.14 | 10.20 | 10.11 | 10.20 | 28,687 | +0.07(+0.68%) |
Jun 10, 2010 | 10.00 | 10.13 | 9.987 | 10.13 | 117,131 | +0.33(+3.36%) |
Jun 09, 2010 | 9.899 | 10.00 | 9.801 | 9.801 | 207,155 | -0.02(-0.23%) |
Jun 08, 2010 | 9.712 | 9.824 | 9.604 | 9.824 | 64,497 | +0.11(+1.11%) |
Jun 07, 2010 | 9.902 | 9.902 | 9.716 | 9.716 | 58,655 | -0.12(-1.26%) |
Jun 04, 2010 | 9.840 | 10.10 | 9.840 | 9.840 | 63,465 | -0.44(-4.27%) |
Jun 03, 2010 | 10.26 | 10.29 | 10.18 | 10.28 | 747,326 | +0.11(+1.12%) |
Jun 02, 2010 | 9.981 | 10.17 | 9.954 | 10.16 | 199,489 | +0.17(+1.72%) |
Jun 01, 2010 | 10.12 | 10.22 | 9.982 | 9.993 | 104,122 | -0.25(-2.48%) |
May 28, 2010 | 10.25 | 10.31 | 10.21 | 10.25 | 40,481 | -0.04(-0.38%) |
May 27, 2010 | 10.12 | 10.29 | 10.12 | 10.29 | 105,958 | +0.34(+3.43%) |
May 26, 2010 | 9.982 | 10.11 | 9.935 | 9.945 | 73,222 | +0.01(+0.05%) |
May 25, 2010 | 9.684 | 9.940 | 9.596 | 9.940 | 222,854 | -0.01(-0.08%) |
May 24, 2010 | 9.986 | 10.12 | 9.945 | 9.948 | 138,279 | -0.02(-0.20%) |
May 21, 2010 | 9.609 | 10.05 | 9.604 | 9.968 | 54,750 | +0.04(+0.44%) |
May 20, 2010 | 10.09 | 10.15 | 9.924 | 9.924 | 112,107 | -0.42(-4.07%) |
May 19, 2010 | 10.36 | 10.44 | 10.21 | 10.35 | 62,040 | -0.08(-0.81%) |
May 18, 2010 | 10.73 | 10.73 | 10.43 | 10.43 | 44,207 | -0.16(-1.55%) |
May 17, 2010 | 10.60 | 10.65 | 10.43 | 10.59 | 44,801 | +0.02(+0.19%) |
May 14, 2010 | 10.57 | 10.79 | 10.50 | 10.57 | 283,648 | -0.23(-2.16%) |
May 13, 2010 | 10.88 | 10.92 | 10.81 | 10.81 | 97,873 | -0.11(-1.05%) |
May 12, 2010 | 10.77 | 10.93 | 10.77 | 10.92 | 968,457 | +0.20(+1.86%) |
May 11, 2010 | 10.82 | 10.85 | 10.72 | 10.72 | 4,254 | +0.07(+0.64%) |
May 10, 2010 | 10.63 | 10.65 | 10.58 | 10.65 | 57,470 | +0.48(+4.67%) |
May 07, 2010 | 10.38 | 10.41 | 10.14 | 10.18 | 190,437 | -0.32(-3.05%) |
May 06, 2010 | 10.77 | 11.62 | 9.604 | 10.50 | 185,613 | -0.29(-2.67%) |
May 05, 2010 | 10.87 | 10.87 | 10.73 | 10.79 | 2,578,642 | -0.12(-1.09%) |
May 04, 2010 | 11.04 | 11.04 | 10.82 | 10.91 | 55,791 | -0.29(-2.57%) |