Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.56 | 10.75 | 10.49 | 10.71 | 7,913,251 | +0.02(+0.23%) |
Jul 29, 2010 | 10.93 | 10.96 | 10.55 | 10.69 | 8,113,171 | -0.22(-2.00%) |
Jul 28, 2010 | 11.01 | 11.07 | 10.84 | 10.90 | 5,283,136 | -0.10(-0.93%) |
Jul 27, 2010 | 11.15 | 11.15 | 10.98 | 11.01 | 6,754,367 | -0.08(-0.73%) |
Jul 26, 2010 | 10.80 | 11.10 | 10.74 | 11.09 | 13,314,064 | +0.26(+2.40%) |
Jul 23, 2010 | 10.70 | 10.83 | 10.63 | 10.83 | 6,532,524 | +0.07(+0.69%) |
Jul 22, 2010 | 10.52 | 10.76 | 10.50 | 10.75 | 7,774,919 | +0.36(+3.45%) |
Jul 21, 2010 | 10.65 | 10.65 | 10.36 | 10.39 | 8,193,265 | -0.22(-2.06%) |
Jul 20, 2010 | 10.46 | 10.62 | 10.28 | 10.61 | 7,435,632 | -0.02(-0.20%) |
Jul 19, 2010 | 10.35 | 10.66 | 10.31 | 10.63 | 7,398,744 | +0.30(+2.93%) |
Jul 16, 2010 | 10.56 | 10.60 | 10.32 | 10.33 | 7,838,837 | -0.26(-2.46%) |
Jul 15, 2010 | 10.48 | 10.60 | 10.37 | 10.59 | 6,110,719 | +0.05(+0.43%) |
Jul 14, 2010 | 10.54 | 10.73 | 10.47 | 10.55 | 8,301,073 | +0.02(+0.23%) |
Jul 13, 2010 | 10.42 | 10.57 | 10.40 | 10.52 | 6,728,435 | +0.14(+1.32%) |
Jul 12, 2010 | 10.30 | 10.43 | 10.27 | 10.38 | 8,777,606 | +0.10(+0.99%) |
Jul 09, 2010 | 10.24 | 10.30 | 10.17 | 10.28 | 4,509,456 | +0.04(+0.41%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.11 | 10.24 | 7,592,781 | -0.02(-0.17%) |
Jul 07, 2010 | 9.832 | 10.27 | 9.765 | 10.26 | 8,531,025 | +0.45(+4.59%) |
Jul 06, 2010 | 9.825 | 9.974 | 9.677 | 9.807 | 9,579,777 | +0.10(+1.01%) |
Jul 02, 2010 | 9.888 | 9.969 | 9.564 | 9.709 | 6,370,158 | -0.12(-1.22%) |
Jul 01, 2010 | 9.751 | 9.888 | 9.571 | 9.828 | 9,694,164 | +0.07(+0.72%) |
Jun 30, 2010 | 9.856 | 9.951 | 9.719 | 9.758 | 10,439,834 | -0.06(-0.61%) |
Jun 29, 2010 | 10.09 | 10.09 | 9.753 | 9.818 | 9,988,406 | -0.33(-3.29%) |
Jun 25, 2010 | 10.10 | 10.18 | 9.997 | 10.15 | 8,816,428 | +0.04(+0.42%) |
Jun 24, 2010 | 10.23 | 10.30 | 10.01 | 10.11 | 6,518,691 | -0.16(-1.54%) |
Jun 23, 2010 | 10.17 | 10.36 | 10.10 | 10.27 | 5,982,077 | +0.08(+0.79%) |
Jun 22, 2010 | 10.36 | 10.49 | 10.17 | 10.19 | 5,277,501 | -0.13(-1.26%) |
Jun 21, 2010 | 10.54 | 10.55 | 10.23 | 10.32 | 6,055,519 | -0.13(-1.25%) |
Jun 18, 2010 | 10.43 | 10.54 | 10.36 | 10.45 | 6,981,504 | +0.00(+0.00%) |
Jun 17, 2010 | 10.49 | 10.49 | 10.32 | 10.45 | 5,258,176 | +0.02(+0.17%) |
Jun 16, 2010 | 10.36 | 10.45 | 10.25 | 10.43 | 8,281,523 | +0.05(+0.51%) |
Jun 15, 2010 | 10.03 | 10.39 | 10.00 | 10.38 | 10,952,835 | +0.40(+4.02%) |
Jun 14, 2010 | 9.937 | 10.12 | 9.937 | 9.976 | 9,343,578 | +0.04(+0.35%) |
Jun 11, 2010 | 9.596 | 9.962 | 9.596 | 9.941 | 7,620,803 | +0.19(+1.91%) |
Jun 10, 2010 | 9.670 | 9.860 | 9.589 | 9.754 | 10,024,226 | +0.26(+2.70%) |
Jun 09, 2010 | 9.568 | 9.761 | 9.413 | 9.498 | 9,589,511 | +0.03(+0.30%) |
Jun 08, 2010 | 9.399 | 9.505 | 9.223 | 9.469 | 12,124,338 | +0.11(+1.17%) |
Jun 07, 2010 | 9.680 | 9.737 | 9.336 | 9.360 | 7,038,355 | -0.25(-2.56%) |
Jun 04, 2010 | 9.723 | 9.906 | 9.561 | 9.607 | 8,838,588 | -0.32(-3.26%) |
Jun 03, 2010 | 9.849 | 9.944 | 9.768 | 9.930 | 5,740,772 | +0.09(+0.97%) |
Jun 02, 2010 | 9.702 | 9.836 | 9.603 | 9.835 | 6,534,801 | +0.21(+2.23%) |
Jun 01, 2010 | 9.698 | 9.865 | 9.610 | 9.621 | 7,992,484 | -0.18(-1.80%) |
May 28, 2010 | 9.877 | 9.884 | 9.691 | 9.797 | 13,547,727 | -0.08(-0.82%) |
May 27, 2010 | 9.603 | 9.895 | 9.526 | 9.877 | 11,737,275 | +0.49(+5.17%) |
May 26, 2010 | 9.480 | 9.629 | 9.360 | 9.392 | 9,009,039 | -0.05(-0.56%) |
May 25, 2010 | 9.213 | 9.455 | 9.033 | 9.445 | 12,727,627 | +0.02(+0.22%) |
May 24, 2010 | 9.586 | 9.631 | 9.424 | 9.424 | 6,850,043 | -0.20(-2.08%) |
May 21, 2010 | 9.276 | 9.746 | 9.269 | 9.624 | 11,309,283 | +0.18(+1.94%) |
May 20, 2010 | 9.413 | 9.642 | 9.357 | 9.441 | 10,242,228 | -0.30(-3.07%) |
May 19, 2010 | 9.652 | 9.807 | 9.515 | 9.740 | 8,308,652 | +0.05(+0.51%) |
May 18, 2010 | 9.994 | 10.02 | 9.610 | 9.691 | 9,620,430 | -0.25(-2.55%) |
May 17, 2010 | 9.716 | 9.950 | 9.698 | 9.944 | 8,784,793 | +0.19(+1.92%) |
May 14, 2010 | 9.924 | 9.969 | 9.643 | 9.757 | 8,011,404 | -0.21(-2.13%) |
May 13, 2010 | 10.10 | 10.19 | 9.941 | 9.969 | 9,248,733 | -0.18(-1.78%) |
May 12, 2010 | 9.976 | 10.16 | 9.938 | 10.15 | 8,312,273 | +0.17(+1.74%) |
May 11, 2010 | 10.10 | 10.12 | 9.900 | 9.976 | 8,766,564 | -0.06(-0.55%) |
May 10, 2010 | 9.927 | 10.04 | 9.868 | 10.03 | 9,211,059 | +0.37(+3.85%) |
May 07, 2010 | 9.636 | 9.837 | 9.333 | 9.660 | 17,924,972 | -0.04(-0.39%) |
May 06, 2010 | 10.27 | 10.27 | 9.080 | 9.698 | 23,022,146 | -0.38(-3.73%) |
May 05, 2010 | 10.01 | 10.16 | 9.903 | 10.07 | 10,627,087 | +0.06(+0.56%) |
May 04, 2010 | 10.23 | 10.26 | 9.934 | 10.02 | 16,690,081 | -0.29(-2.83%) |