Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.50 | 10.54 | 10.02 | 10.50 | 827,812 | +0.29(+2.80%) |
Jul 29, 2010 | 10.21 | 10.33 | 10.02 | 10.21 | 445,972 | +0.06(+0.57%) |
Jul 28, 2010 | 10.16 | 10.28 | 10.11 | 10.16 | 533,027 | -0.04(-0.43%) |
Jul 27, 2010 | 10.55 | 10.55 | 10.15 | 10.20 | 678,544 | -0.23(-2.25%) |
Jul 26, 2010 | 10.33 | 10.47 | 10.26 | 10.44 | 963,804 | +0.17(+1.62%) |
Jul 23, 2010 | 10.08 | 10.32 | 9.994 | 10.27 | 839,630 | +0.23(+2.31%) |
Jul 22, 2010 | 9.943 | 10.16 | 9.936 | 10.04 | 1,416,731 | +0.23(+2.36%) |
Jul 21, 2010 | 10.04 | 10.10 | 9.735 | 9.806 | 1,088,625 | -0.17(-1.67%) |
Jul 20, 2010 | 9.605 | 10.01 | 9.568 | 9.973 | 948,124 | +0.25(+2.59%) |
Jul 19, 2010 | 9.660 | 9.776 | 9.578 | 9.721 | 551,174 | +0.03(+0.32%) |
Jul 16, 2010 | 9.691 | 10.09 | 9.619 | 9.691 | 1,367,694 | -0.40(-3.98%) |
Jul 15, 2010 | 10.08 | 10.12 | 9.885 | 10.09 | 938,048 | +0.02(+0.17%) |
Jul 14, 2010 | 10.04 | 10.17 | 9.943 | 10.08 | 1,073,899 | +0.04(+0.41%) |
Jul 13, 2010 | 10.03 | 10.10 | 9.960 | 10.03 | 789,426 | +0.17(+1.73%) |
Jul 12, 2010 | 9.861 | 9.977 | 9.762 | 9.864 | 1,146,966 | -0.02(-0.21%) |
Jul 09, 2010 | 9.885 | 9.949 | 9.687 | 9.885 | 999,678 | +0.21(+2.15%) |
Jul 08, 2010 | 9.687 | 9.687 | 9.500 | 9.677 | 818,352 | +0.16(+1.65%) |
Jul 07, 2010 | 9.296 | 9.571 | 9.296 | 9.520 | 1,684,276 | +0.24(+2.61%) |
Jul 06, 2010 | 9.636 | 9.666 | 9.139 | 9.279 | 2,581,924 | -0.23(-2.47%) |
Jul 02, 2010 | 9.513 | 9.752 | 9.425 | 9.513 | 1,819,423 | +0.01(+0.11%) |
Jul 01, 2010 | 9.691 | 9.759 | 9.084 | 9.503 | 3,086,546 | -0.25(-2.58%) |
Jun 30, 2010 | 9.983 | 10.17 | 9.738 | 9.755 | 2,290 | -0.30(-3.01%) |
Jun 29, 2010 | 10.27 | 10.30 | 9.973 | 10.06 | 5,829,263 | -0.44(-4.21%) |
Jun 25, 2010 | 10.50 | 10.59 | 10.40 | 10.50 | 1,895,050 | +0.05(+0.52%) |
Jun 24, 2010 | 10.52 | 10.52 | 10.40 | 10.45 | 3,143,610 | -0.10(-0.90%) |
Jun 23, 2010 | 10.38 | 10.57 | 10.35 | 10.54 | 1,981,330 | +0.10(+0.98%) |
Jun 22, 2010 | 10.84 | 10.90 | 10.28 | 10.44 | 2,045,590 | -0.41(-3.77%) |
Jun 21, 2010 | 10.98 | 11.14 | 10.77 | 10.85 | 1,979,028 | -0.05(-0.44%) |
Jun 18, 2010 | 10.90 | 11.03 | 10.76 | 10.90 | 1,401,339 | +0.11(+1.01%) |
Jun 17, 2010 | 10.77 | 10.92 | 10.69 | 10.79 | 91,898 | +0.06(+0.54%) |
Jun 16, 2010 | 10.75 | 10.78 | 10.62 | 10.73 | 2,345,866 | -0.01(-0.13%) |
Jun 15, 2010 | 10.76 | 10.80 | 10.54 | 10.74 | 2,622,089 | +0.09(+0.80%) |
Jun 14, 2010 | 10.72 | 10.83 | 10.63 | 10.66 | 3,246,712 | +0.07(+0.71%) |
Jun 11, 2010 | 10.51 | 10.76 | 10.48 | 10.58 | 1,845,455 | -0.09(-0.80%) |
Jun 10, 2010 | 10.55 | 10.72 | 10.54 | 10.67 | 2,461,970 | +0.26(+2.49%) |
Jun 09, 2010 | 10.40 | 10.71 | 10.36 | 10.41 | 2,401,875 | +0.15(+1.49%) |
Jun 08, 2010 | 10.12 | 10.28 | 9.984 | 10.26 | 3,482,606 | +0.17(+1.69%) |
Jun 07, 2010 | 10.33 | 10.33 | 10.03 | 10.09 | 3,184,756 | -0.10(-1.00%) |
Jun 04, 2010 | 10.19 | 10.61 | 10.16 | 10.19 | 3,080,790 | -0.47(-4.44%) |
Jun 03, 2010 | 10.54 | 10.80 | 10.49 | 10.66 | 2,991,908 | +0.28(+2.72%) |
Jun 02, 2010 | 10.15 | 10.39 | 10.14 | 10.38 | 5,378,732 | +0.35(+3.46%) |
Jun 01, 2010 | 9.755 | 10.21 | 9.755 | 10.03 | 2,894,903 | +0.18(+1.87%) |
May 28, 2010 | 9.847 | 10.00 | 9.793 | 9.847 | 2,266,209 | -0.03(-0.28%) |
May 27, 2010 | 9.776 | 9.895 | 9.735 | 9.874 | 2,264,238 | +0.36(+3.76%) |
May 26, 2010 | 9.384 | 9.769 | 9.336 | 9.517 | 3,557,353 | +0.21(+2.23%) |
May 25, 2010 | 9.163 | 9.330 | 9.064 | 9.309 | 2,818,911 | -0.23(-2.43%) |
May 24, 2010 | 9.568 | 9.629 | 9.435 | 9.541 | 1,861,109 | -0.03(-0.28%) |
May 21, 2010 | 9.330 | 9.660 | 9.296 | 9.568 | 4,589,126 | +0.05(+0.54%) |
May 20, 2010 | 9.425 | 9.633 | 9.387 | 9.517 | 3,087,360 | -0.32(-3.25%) |
May 19, 2010 | 9.810 | 10.01 | 9.684 | 9.837 | 2,140,862 | -0.11(-1.10%) |
May 18, 2010 | 10.09 | 10.24 | 9.898 | 9.946 | 1,874,251 | -0.03(-0.27%) |
May 17, 2010 | 9.973 | 10.06 | 9.670 | 9.973 | 2,223,415 | +0.01(+0.14%) |
May 14, 2010 | 9.960 | 10.46 | 9.786 | 9.960 | 2,294,993 | -0.44(-4.22%) |
May 13, 2010 | 10.34 | 10.78 | 10.28 | 10.40 | 5,259,495 | +0.32(+3.21%) |
May 12, 2010 | 9.908 | 10.16 | 9.908 | 10.08 | 1,977,366 | +0.26(+2.67%) |
May 11, 2010 | 9.908 | 9.978 | 9.776 | 9.813 | 1,956,246 | +0.11(+1.16%) |
May 10, 2010 | 9.554 | 9.721 | 9.551 | 9.701 | 2,155,326 | +0.70(+7.79%) |
May 07, 2010 | 9.101 | 9.190 | 8.812 | 8.999 | 3,470,589 | -0.15(-1.60%) |
May 06, 2010 | 9.360 | 9.405 | 8.342 | 9.146 | 2,962,442 | -0.20(-2.19%) |
May 05, 2010 | 9.473 | 9.680 | 9.330 | 9.350 | 2,304,955 | -0.44(-4.52%) |
May 04, 2010 | 10.13 | 10.13 | 9.697 | 9.793 | 1,450,588 | -0.42(-4.07%) |