Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.11 | 10.44 | 9.952 | 10.36 | 10,526 | +0.07(+0.67%) |
Jul 29, 2010 | 10.41 | 10.47 | 10.19 | 10.29 | 6,647 | -0.06(-0.57%) |
Jul 28, 2010 | 10.43 | 10.47 | 10.35 | 10.35 | 5,832 | -0.11(-1.04%) |
Jul 27, 2010 | 10.42 | 10.48 | 10.16 | 10.46 | 12,768 | +0.04(+0.38%) |
Jul 26, 2010 | 10.32 | 10.48 | 10.04 | 10.42 | 12,394 | +0.14(+1.35%) |
Jul 23, 2010 | 10.17 | 10.28 | 10.13 | 10.28 | 5,065 | +0.05(+0.48%) |
Jul 22, 2010 | 9.884 | 10.23 | 9.874 | 10.23 | 15,040 | +0.45(+4.65%) |
Jul 21, 2010 | 10.12 | 10.13 | 9.776 | 9.776 | 11,087 | -0.25(-2.47%) |
Jul 20, 2010 | 9.924 | 10.05 | 9.894 | 10.02 | 5,523 | +0.08(+0.79%) |
Jul 19, 2010 | 9.677 | 10.04 | 9.558 | 9.944 | 14,764 | +0.34(+3.50%) |
Jul 16, 2010 | 9.874 | 9.973 | 9.588 | 9.608 | 19,873 | -0.34(-3.38%) |
Jul 15, 2010 | 9.934 | 10.13 | 9.766 | 9.944 | 8,672 | -0.01(-0.10%) |
Jul 14, 2010 | 9.845 | 9.973 | 9.758 | 9.954 | 5,093 | +0.03(+0.30%) |
Jul 13, 2010 | 9.756 | 9.963 | 9.687 | 9.924 | 10,775 | +0.30(+3.08%) |
Jul 12, 2010 | 9.746 | 9.894 | 9.627 | 9.627 | 11,034 | -0.28(-2.79%) |
Jul 09, 2010 | 9.776 | 9.954 | 9.737 | 9.904 | 7,169 | -0.10(-0.99%) |
Jul 08, 2010 | 10.13 | 10.13 | 9.874 | 10.00 | 8,799 | -0.11(-1.07%) |
Jul 07, 2010 | 9.795 | 10.13 | 9.795 | 10.11 | 13,622 | +0.37(+3.75%) |
Jul 06, 2010 | 9.973 | 9.973 | 9.647 | 9.746 | 8,491 | -0.13(-1.30%) |
Jul 02, 2010 | 9.855 | 10.15 | 9.736 | 9.874 | 8,883 | +0.04(+0.40%) |
Jul 01, 2010 | 9.538 | 9.918 | 9.489 | 9.835 | 12,165 | +0.21(+2.16%) |
Jun 30, 2010 | 9.568 | 9.795 | 9.568 | 9.627 | 8,872 | +0.09(+0.93%) |
Jun 29, 2010 | 9.697 | 9.835 | 9.489 | 9.538 | 23,348 | -0.21(-2.13%) |
Jun 25, 2010 | 9.944 | 10.00 | 9.598 | 9.746 | 65,811 | -0.19(-1.89%) |
Jun 24, 2010 | 10.34 | 10.34 | 9.795 | 9.934 | 9,493 | -0.43(-4.10%) |
Jun 23, 2010 | 10.28 | 10.38 | 10.01 | 10.36 | 10,462 | +0.08(+0.77%) |
Jun 22, 2010 | 10.28 | 10.34 | 10.22 | 10.28 | 10,316 | +0.05(+0.48%) |
Jun 21, 2010 | 10.07 | 10.28 | 10.04 | 10.23 | 13,866 | +0.27(+2.68%) |
Jun 18, 2010 | 9.973 | 10.06 | 9.786 | 9.963 | 18,301 | +0.05(+0.50%) |
Jun 17, 2010 | 10.02 | 10.04 | 9.716 | 9.914 | 9,133 | +0.14(+1.42%) |
Jun 16, 2010 | 9.835 | 10.01 | 9.726 | 9.776 | 12,049 | -0.15(-1.49%) |
Jun 15, 2010 | 9.509 | 9.954 | 9.499 | 9.924 | 32,137 | +0.38(+3.93%) |
Jun 14, 2010 | 9.874 | 9.874 | 9.519 | 9.548 | 35,834 | -0.29(-2.91%) |
Jun 11, 2010 | 9.825 | 9.876 | 9.677 | 9.835 | 3,459 | -0.01(-0.10%) |
Jun 10, 2010 | 9.627 | 9.884 | 9.618 | 9.845 | 15,639 | +0.23(+2.36%) |
Jun 09, 2010 | 9.706 | 9.929 | 9.548 | 9.617 | 23,531 | -0.12(-1.22%) |
Jun 08, 2010 | 9.983 | 9.983 | 9.519 | 9.736 | 31,402 | -0.19(-1.89%) |
Jun 07, 2010 | 10.20 | 10.22 | 9.894 | 9.924 | 19,092 | -0.28(-2.71%) |
Jun 04, 2010 | 10.25 | 10.43 | 10.13 | 10.20 | 21,638 | -0.18(-1.72%) |
Jun 03, 2010 | 10.24 | 10.42 | 10.23 | 10.38 | 17,786 | -0.05(-0.47%) |
Jun 02, 2010 | 10.13 | 10.43 | 10.13 | 10.43 | 6,829 | +0.26(+2.53%) |
Jun 01, 2010 | 10.26 | 10.75 | 10.06 | 10.17 | 15,396 | -0.18(-1.72%) |
May 28, 2010 | 10.29 | 10.38 | 10.00 | 10.35 | 6,099 | +0.06(+0.58%) |
May 27, 2010 | 9.963 | 10.48 | 9.815 | 10.29 | 15,137 | +0.48(+4.94%) |
May 26, 2010 | 9.736 | 10.12 | 9.617 | 9.805 | 10,325 | +0.14(+1.43%) |
May 25, 2010 | 9.894 | 9.904 | 9.617 | 9.667 | 13,523 | -0.37(-3.65%) |
May 24, 2010 | 10.11 | 10.30 | 10.03 | 10.03 | 9,297 | -0.03(-0.30%) |
May 21, 2010 | 10.16 | 10.20 | 9.795 | 10.06 | 35,241 | -0.23(-2.21%) |
May 20, 2010 | 10.36 | 10.50 | 10.29 | 10.29 | 18,731 | -0.27(-2.53%) |
May 19, 2010 | 10.63 | 10.68 | 10.40 | 10.56 | 22,332 | -0.13(-1.20%) |
May 18, 2010 | 10.87 | 10.87 | 10.03 | 10.69 | 15,469 | -0.05(-0.46%) |
May 17, 2010 | 10.82 | 10.85 | 10.69 | 10.73 | 8,228 | -0.06(-0.55%) |
May 14, 2010 | 10.86 | 10.97 | 10.58 | 10.79 | 18,495 | -0.07(-0.64%) |
May 13, 2010 | 10.90 | 10.97 | 10.76 | 10.86 | 14,455 | -0.09(-0.81%) |
May 12, 2010 | 9.968 | 10.95 | 9.968 | 10.95 | 23,317 | +0.55(+5.32%) |
May 11, 2010 | 10.37 | 10.56 | 10.22 | 10.40 | 11,522 | +0.03(+0.29%) |
May 10, 2010 | 10.18 | 10.38 | 9.795 | 10.37 | 31,620 | +0.66(+6.82%) |
May 07, 2010 | 9.627 | 9.937 | 9.459 | 9.706 | 43,796 | +0.14(+1.45%) |
May 06, 2010 | 10.33 | 10.51 | 7.977 | 9.568 | 67,130 | -0.77(-7.46%) |
May 05, 2010 | 10.60 | 10.70 | 10.19 | 10.34 | 37,379 | -0.43(-4.04%) |
May 04, 2010 | 10.89 | 10.89 | 10.68 | 10.77 | 20,358 | -0.21(-1.89%) |