Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.12 | 10.15 | 10.10 | 10.12 | 37,200 | +0.00(+0.00%) |
Jul 29, 2010 | 10.15 | 10.20 | 10.12 | 10.12 | 23,700 | +0.00(+0.00%) |
Jul 28, 2010 | 10.21 | 10.21 | 10.12 | 10.12 | 27,920 | -0.09(-0.88%) |
Jul 27, 2010 | 10.20 | 10.21 | 10.20 | 10.21 | 17,962 | -0.01(-0.10%) |
Jul 26, 2010 | 10.18 | 10.22 | 10.18 | 10.22 | 6,295 | -0.03(-0.29%) |
Jul 23, 2010 | 10.19 | 10.25 | 10.16 | 10.25 | 11,465 | +0.06(+0.59%) |
Jul 22, 2010 | 10.22 | 10.22 | 10.15 | 10.19 | 19,580 | +0.03(+0.30%) |
Jul 21, 2010 | 10.20 | 10.30 | 10.15 | 10.16 | 19,060 | -0.09(-0.88%) |
Jul 20, 2010 | 10.25 | 10.30 | 10.25 | 10.25 | 4,900 | -0.06(-0.58%) |
Jul 19, 2010 | 10.38 | 10.38 | 10.25 | 10.31 | 5,450 | -0.09(-0.87%) |
Jul 16, 2010 | 10.32 | 10.40 | 10.32 | 10.40 | 3,252 | +0.12(+1.17%) |
Jul 15, 2010 | 10.54 | 10.55 | 10.27 | 10.28 | 4,189 | -0.02(-0.19%) |
Jul 14, 2010 | 10.30 | 10.31 | 10.30 | 10.30 | 1,450 | -0.10(-0.96%) |
Jul 13, 2010 | 10.30 | 10.40 | 10.30 | 10.40 | 13,200 | +0.20(+1.96%) |
Jul 12, 2010 | 10.49 | 10.49 | 10.20 | 10.20 | 4,695 | +0.05(+0.49%) |
Jul 09, 2010 | 10.16 | 10.16 | 10.15 | 10.15 | 1,200 | -0.05(-0.49%) |
Jul 08, 2010 | 10.20 | 10.20 | 10.15 | 10.20 | 11,411 | +0.05(+0.49%) |
Jul 07, 2010 | 10.16 | 10.16 | 10.15 | 10.15 | 2,966 | -0.05(-0.49%) |
Jul 06, 2010 | 10.19 | 10.20 | 10.19 | 10.20 | 7,777 | +0.09(+0.89%) |
Jul 02, 2010 | 10.24 | 10.24 | 10.11 | 10.11 | 3,550 | +0.00(+0.00%) |
Jun 30, 2010 | 10.15 | 10.16 | 10.11 | 10.11 | 2,600 | -0.04(-0.39%) |
Jun 29, 2010 | 10.12 | 10.15 | 10.12 | 10.15 | 2,077 | -0.14(-1.36%) |
Jun 25, 2010 | 10.31 | 10.31 | 10.29 | 10.29 | 6,520 | +0.07(+0.68%) |
Jun 24, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 1,080 | +0.00(+0.00%) |
Jun 23, 2010 | 10.20 | 10.22 | 10.20 | 10.22 | 5,200 | +0.00(+0.00%) |
Jun 22, 2010 | 10.20 | 10.22 | 10.20 | 10.22 | 5,684 | +0.02(+0.20%) |
Jun 21, 2010 | 10.18 | 10.22 | 10.15 | 10.20 | 11,366 | +0.02(+0.20%) |
Jun 18, 2010 | 10.19 | 10.19 | 10.18 | 10.18 | 2,550 | -0.01(-0.10%) |
Jun 17, 2010 | 10.22 | 10.22 | 10.19 | 10.19 | 2,500 | +0.00(+0.00%) |
Jun 16, 2010 | 10.22 | 10.22 | 10.19 | 10.19 | 2,650 | -0.03(-0.29%) |
Jun 15, 2010 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
Jun 14, 2010 | 10.15 | 10.22 | 10.15 | 10.22 | 8,139 | +0.07(+0.69%) |
Jun 11, 2010 | 10.17 | 10.19 | 10.15 | 10.15 | 8,600 | -0.02(-0.20%) |
Jun 10, 2010 | 10.16 | 10.17 | 10.16 | 10.17 | 13,300 | +0.01(+0.10%) |
Jun 09, 2010 | 10.16 | 10.20 | 10.16 | 10.16 | 9,361 | -0.05(-0.49%) |
Jun 08, 2010 | 10.18 | 10.24 | 10.15 | 10.21 | 18,385 | +0.06(+0.59%) |
Jun 07, 2010 | 10.16 | 10.18 | 10.15 | 10.15 | 6,535 | -0.01(-0.10%) |
Jun 04, 2010 | 10.16 | 10.34 | 10.15 | 10.16 | 5,460 | +0.00(+0.00%) |
Jun 03, 2010 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) | |
Jun 02, 2010 | 10.16 | 10.16 | 10.16 | 10.16 | 1,818 | -0.02(-0.20%) |
Jun 01, 2010 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
May 31, 2010 | 10.20 | 10.20 | 10.18 | 10.18 | 8,500 | -0.01(-0.10%) |
May 28, 2010 | 10.20 | 10.30 | 10.19 | 10.19 | 10,953 | -0.02(-0.20%) |
May 27, 2010 | 10.19 | 10.21 | 10.19 | 10.21 | 752 | +0.08(+0.79%) |
May 26, 2010 | 10.13 | 10.13 | 10.13 | 10.13 | 2,466 | -0.03(-0.30%) |
May 25, 2010 | 10.12 | 10.22 | 10.10 | 10.16 | 8,270 | -0.08(-0.78%) |
May 21, 2010 | 10.15 | 10.24 | 10.15 | 10.24 | 3,709 | +0.13(+1.29%) |
May 20, 2010 | 10.20 | 10.20 | 10.11 | 10.11 | 5,900 | -0.09(-0.88%) |
May 19, 2010 | 10.20 | 10.20 | 10.20 | 10.20 | 8,690 | -0.01(-0.10%) |
May 18, 2010 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) | |
May 17, 2010 | 10.21 | 10.21 | 10.21 | 10.21 | 1,000 | +0.01(+0.10%) |
May 14, 2010 | 10.25 | 10.25 | 10.20 | 10.20 | 5,559 | -0.05(-0.49%) |
May 13, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 324 | -0.05(-0.49%) |
May 12, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 500 | +0.09(+0.88%) |
May 11, 2010 | 10.23 | 10.21 | 10.21 | 10.21 | 7,800 | -0.06(-0.58%) |
May 10, 2010 | 10.26 | 10.27 | 10.23 | 10.27 | 6,740 | +0.04(+0.39%) |
May 07, 2010 | 10.20 | 10.23 | 10.20 | 10.23 | 5,122 | +0.03(+0.29%) |
May 06, 2010 | 10.25 | 10.25 | 10.20 | 10.20 | 11,000 | -0.05(-0.49%) |
May 05, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 2,700 | -0.01(-0.10%) |
May 04, 2010 | 10.26 | 10.26 | 10.26 | 10.26 | 855 | -0.12(-1.16%) |