Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.45 | 10.72 | 10.45 | 10.53 | 631,320 | -0.06(-0.52%) |
Jul 29, 2010 | 10.88 | 10.95 | 10.34 | 10.59 | 455,302 | -0.18(-1.67%) |
Jul 28, 2010 | 10.85 | 10.89 | 10.71 | 10.77 | 753,104 | -0.14(-1.33%) |
Jul 27, 2010 | 10.69 | 11.12 | 10.65 | 10.91 | 1,290,718 | +0.46(+4.40%) |
Jul 26, 2010 | 10.28 | 10.47 | 10.25 | 10.45 | 706,210 | +0.15(+1.46%) |
Jul 23, 2010 | 10.11 | 10.33 | 10.04 | 10.30 | 721,362 | +0.12(+1.23%) |
Jul 22, 2010 | 9.925 | 10.33 | 9.800 | 10.18 | 900,066 | +0.40(+4.04%) |
Jul 21, 2010 | 10.02 | 10.17 | 9.735 | 9.780 | 938,182 | -0.21(-2.05%) |
Jul 20, 2010 | 9.755 | 9.995 | 9.685 | 9.985 | 625,968 | +0.12(+1.17%) |
Jul 19, 2010 | 9.920 | 9.920 | 9.600 | 9.870 | 541,310 | -0.04(-0.35%) |
Jul 16, 2010 | 9.930 | 10.02 | 9.795 | 9.905 | 963,302 | -0.11(-1.05%) |
Jul 15, 2010 | 10.26 | 10.32 | 9.940 | 10.01 | 799,630 | -0.21(-2.10%) |
Jul 14, 2010 | 10.25 | 10.40 | 10.12 | 10.22 | 634,132 | -0.08(-0.73%) |
Jul 13, 2010 | 10.29 | 10.43 | 10.21 | 10.30 | 595,170 | +0.15(+1.48%) |
Jul 12, 2010 | 10.13 | 10.22 | 10.06 | 10.15 | 260,330 | +0.00(+0.00%) |
Jul 09, 2010 | 10.04 | 10.19 | 9.990 | 10.15 | 584,674 | +0.06(+0.64%) |
Jul 08, 2010 | 10.18 | 10.18 | 9.965 | 10.09 | 786,490 | -0.02(-0.25%) |
Jul 07, 2010 | 9.990 | 10.14 | 9.915 | 10.11 | 572,854 | +0.18(+1.81%) |
Jul 06, 2010 | 9.995 | 10.22 | 9.890 | 9.930 | 596,384 | +0.05(+0.51%) |
Jul 02, 2010 | 10.04 | 10.04 | 9.750 | 9.880 | 554,934 | -0.13(-1.30%) |
Jul 01, 2010 | 10.06 | 10.11 | 9.755 | 10.01 | 807,584 | -0.08(-0.74%) |
Jun 30, 2010 | 10.12 | 10.42 | 10.00 | 10.09 | 1,012,242 | -0.06(-0.64%) |
Jun 29, 2010 | 10.44 | 10.63 | 10.08 | 10.15 | 1,039,622 | -0.56(-5.23%) |
Jun 25, 2010 | 10.56 | 10.79 | 10.46 | 10.71 | 1,934,806 | +0.16(+1.47%) |
Jun 24, 2010 | 10.67 | 10.78 | 10.51 | 10.55 | 798,236 | -0.21(-1.95%) |
Jun 23, 2010 | 11.03 | 11.04 | 10.70 | 10.77 | 870,288 | -0.30(-2.71%) |
Jun 22, 2010 | 11.19 | 11.29 | 11.06 | 11.06 | 530,248 | -0.13(-1.16%) |
Jun 21, 2010 | 11.48 | 11.49 | 11.11 | 11.20 | 646,566 | -0.19(-1.63%) |
Jun 18, 2010 | 11.34 | 11.40 | 11.16 | 11.38 | 838,992 | +0.05(+0.44%) |
Jun 17, 2010 | 11.07 | 11.39 | 11.07 | 11.33 | 895,746 | +0.25(+2.26%) |
Jun 16, 2010 | 11.21 | 11.35 | 11.02 | 11.08 | 1,463,828 | -0.28(-2.42%) |
Jun 15, 2010 | 11.48 | 11.50 | 11.30 | 11.36 | 843,382 | +0.01(+0.09%) |
Jun 14, 2010 | 11.54 | 11.78 | 11.32 | 11.35 | 1,548,874 | -0.07(-0.61%) |
Jun 11, 2010 | 11.15 | 11.45 | 11.10 | 11.41 | 986,150 | +0.07(+0.62%) |
Jun 10, 2010 | 11.27 | 11.40 | 11.21 | 11.35 | 719,700 | +0.25(+2.25%) |
Jun 09, 2010 | 11.12 | 11.25 | 11.04 | 11.10 | 914,202 | +0.10(+0.91%) |
Jun 08, 2010 | 11.01 | 11.13 | 10.84 | 10.99 | 910,164 | +0.02(+0.18%) |
Jun 07, 2010 | 11.26 | 11.36 | 10.93 | 10.97 | 1,636,328 | -0.31(-2.75%) |
Jun 04, 2010 | 11.12 | 11.39 | 11.00 | 11.29 | 2,411,936 | -0.07(-0.66%) |
Jun 03, 2010 | 11.04 | 11.40 | 10.96 | 11.36 | 2,117,682 | +0.25(+2.30%) |
Jun 02, 2010 | 10.74 | 11.11 | 10.63 | 11.11 | 811,188 | +0.46(+4.37%) |
Jun 01, 2010 | 10.67 | 10.82 | 10.56 | 10.64 | 806,270 | -0.14(-1.30%) |
May 28, 2010 | 11.00 | 10.97 | 10.71 | 10.78 | 528,058 | -0.22(-2.00%) |
May 27, 2010 | 10.90 | 11.02 | 10.50 | 11.00 | 1,065,446 | +0.35(+3.24%) |
May 26, 2010 | 10.59 | 10.97 | 10.52 | 10.65 | 738,668 | +0.10(+1.00%) |
May 25, 2010 | 10.31 | 10.62 | 10.07 | 10.55 | 1,421,572 | -0.02(-0.19%) |
May 24, 2010 | 10.73 | 10.87 | 10.57 | 10.57 | 586,340 | -0.20(-1.86%) |
May 21, 2010 | 10.35 | 10.78 | 10.29 | 10.77 | 1,643,776 | +0.22(+2.13%) |
May 20, 2010 | 10.52 | 10.68 | 10.38 | 10.54 | 1,243,408 | -0.28(-2.59%) |
May 19, 2010 | 10.70 | 11.11 | 10.55 | 10.82 | 920,382 | +0.12(+1.14%) |
May 18, 2010 | 10.86 | 10.93 | 10.59 | 10.70 | 1,023,380 | -0.01(-0.07%) |
May 17, 2010 | 10.93 | 11.20 | 10.56 | 10.71 | 1,182,452 | -0.20(-1.88%) |
May 14, 2010 | 11.16 | 11.32 | 10.82 | 10.91 | 3,072,506 | +0.32(+3.07%) |
May 13, 2010 | 10.41 | 10.63 | 10.31 | 10.59 | 1,991,184 | +0.21(+1.97%) |
May 12, 2010 | 10.39 | 10.43 | 10.04 | 10.38 | 1,257,422 | +0.25(+2.47%) |
May 11, 2010 | 9.905 | 10.17 | 9.610 | 10.13 | 1,886,618 | +0.34(+3.47%) |
May 10, 2010 | 9.720 | 9.910 | 9.460 | 9.795 | 2,508,810 | +0.54(+5.89%) |
May 07, 2010 | 9.205 | 9.355 | 8.950 | 9.250 | 1,903,040 | +0.05(+0.54%) |
May 06, 2010 | 8.810 | 9.320 | 8.520 | 9.200 | 4,903,552 | -1.26(-12.05%) |
May 05, 2010 | 10.22 | 10.49 | 10.09 | 10.46 | 1,510,614 | +0.28(+2.75%) |
May 04, 2010 | 10.21 | 10.41 | 10.11 | 10.18 | 1,221,310 | -0.19(-1.78%) |