Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.60 | 10.70 | 10.29 | 10.60 | 627,965 | +0.08(+0.77%) |
Jul 29, 2010 | 10.67 | 10.82 | 10.33 | 10.52 | 723,153 | -0.01(-0.14%) |
Jul 28, 2010 | 10.53 | 10.84 | 10.50 | 10.53 | 2,897 | -0.23(-2.13%) |
Jul 27, 2010 | 10.93 | 11.05 | 10.70 | 10.76 | 888,764 | -0.11(-1.02%) |
Jul 26, 2010 | 10.70 | 10.90 | 10.57 | 10.87 | 725,124 | +0.24(+2.23%) |
Jul 23, 2010 | 10.23 | 10.72 | 10.18 | 10.64 | 985,580 | +0.38(+3.75%) |
Jul 22, 2010 | 10.02 | 10.40 | 10.00 | 10.25 | 1,128,088 | +0.41(+4.21%) |
Jul 21, 2010 | 10.40 | 10.44 | 9.808 | 9.838 | 1,581,230 | -0.44(-4.25%) |
Jul 20, 2010 | 9.601 | 10.32 | 9.550 | 10.27 | 1,233,907 | +0.53(+5.39%) |
Jul 19, 2010 | 9.690 | 9.801 | 9.535 | 9.749 | 721,001 | +0.13(+1.31%) |
Jul 16, 2010 | 9.624 | 10.09 | 9.594 | 9.624 | 1,241,887 | -0.52(-5.11%) |
Jul 15, 2010 | 10.18 | 10.23 | 10.01 | 10.14 | 620,127 | -0.04(-0.36%) |
Jul 14, 2010 | 10.05 | 10.26 | 9.971 | 10.18 | 1,201,585 | +0.01(+0.15%) |
Jul 13, 2010 | 10.16 | 10.25 | 9.979 | 10.16 | 7,081 | +0.08(+0.82%) |
Jul 12, 2010 | 10.10 | 10.16 | 9.823 | 10.08 | 1,025,137 | -0.12(-1.17%) |
Jul 09, 2010 | 10.20 | 10.22 | 9.927 | 10.20 | 1,173,825 | +0.27(+2.76%) |
Jul 08, 2010 | 9.927 | 9.971 | 9.757 | 9.927 | 1,328,597 | +0.21(+2.21%) |
Jul 07, 2010 | 9.128 | 9.727 | 9.076 | 9.712 | 1,601,843 | +0.64(+7.01%) |
Jul 06, 2010 | 9.076 | 9.472 | 9.032 | 9.076 | 5,184 | +0.16(+1.83%) |
Jul 02, 2010 | 8.913 | 9.387 | 8.876 | 8.913 | 1,416,666 | -0.31(-3.37%) |
Jul 01, 2010 | 9.520 | 9.587 | 9.069 | 9.224 | 1,551,823 | -0.29(-3.03%) |
Jun 30, 2010 | 9.513 | 10.03 | 9.446 | 9.513 | 9,590 | -0.36(-3.67%) |
Jun 29, 2010 | 10.10 | 10.24 | 9.764 | 9.875 | 3,886,479 | +0.13(+1.37%) |
Jun 25, 2010 | 9.742 | 9.816 | 9.535 | 9.742 | 1,945,569 | +0.10(+1.00%) |
Jun 24, 2010 | 9.646 | 10.04 | 9.646 | 9.646 | 1,124,044 | -0.44(-4.40%) |
Jun 23, 2010 | 9.875 | 10.16 | 9.786 | 10.09 | 1,429,215 | +0.19(+1.94%) |
Jun 22, 2010 | 9.897 | 10.41 | 9.890 | 9.897 | 2,087 | -0.29(-2.83%) |
Jun 21, 2010 | 10.26 | 10.40 | 10.07 | 10.19 | 1,195,185 | +0.15(+1.47%) |
Jun 18, 2010 | 10.04 | 10.18 | 9.986 | 10.04 | 745,350 | -0.05(-0.51%) |
Jun 17, 2010 | 10.09 | 10.45 | 10.02 | 10.09 | 405 | -0.26(-2.50%) |
Jun 16, 2010 | 10.44 | 10.55 | 10.31 | 10.35 | 1,004,441 | -0.17(-1.62%) |
Jun 15, 2010 | 10.52 | 10.53 | 10.19 | 10.52 | 3,628 | +0.36(+3.57%) |
Jun 14, 2010 | 10.41 | 10.50 | 10.13 | 10.16 | 598,338 | -0.04(-0.44%) |
Jun 11, 2010 | 9.831 | 10.22 | 9.831 | 10.20 | 650,324 | +0.18(+1.85%) |
Jun 10, 2010 | 10.02 | 10.02 | 9.828 | 10.02 | 3,396 | +0.38(+3.96%) |
Jun 09, 2010 | 9.685 | 9.949 | 9.582 | 9.634 | 742,653 | +0.04(+0.38%) |
Jun 08, 2010 | 9.509 | 9.663 | 9.362 | 9.597 | 792,800 | +0.10(+1.00%) |
Jun 07, 2010 | 9.817 | 9.817 | 9.487 | 9.502 | 961,903 | -0.25(-2.56%) |
Jun 04, 2010 | 9.751 | 10.18 | 9.715 | 9.751 | 1,216,817 | -0.59(-5.68%) |
Jun 03, 2010 | 10.34 | 10.62 | 10.20 | 10.34 | 832,624 | -0.17(-1.61%) |
Jun 02, 2010 | 10.51 | 10.51 | 10.19 | 10.51 | 961,190 | +0.33(+3.25%) |
Jun 01, 2010 | 10.68 | 10.72 | 10.18 | 10.18 | 1,131,010 | -0.63(-5.84%) |
May 28, 2010 | 10.81 | 11.12 | 10.74 | 10.81 | 1,022,630 | -0.34(-3.03%) |
May 27, 2010 | 10.64 | 11.15 | 10.63 | 11.15 | 1,089,597 | +0.59(+5.56%) |
May 26, 2010 | 10.56 | 10.95 | 10.46 | 10.56 | 2,974 | -0.04(-0.35%) |
May 25, 2010 | 10.10 | 10.63 | 9.994 | 10.60 | 1,136,537 | +0.21(+1.98%) |
May 24, 2010 | 10.57 | 10.71 | 10.39 | 10.39 | 688,925 | -0.25(-2.35%) |
May 21, 2010 | 10.09 | 10.82 | 10.04 | 10.64 | 1,520,400 | +0.40(+3.87%) |
May 20, 2010 | 10.33 | 10.61 | 10.24 | 10.24 | 1,426,722 | -0.72(-6.56%) |
May 19, 2010 | 10.93 | 11.16 | 10.76 | 10.96 | 701,909 | -0.05(-0.47%) |
May 18, 2010 | 11.39 | 11.52 | 11.01 | 11.01 | 660,292 | -0.18(-1.64%) |
May 17, 2010 | 11.43 | 11.56 | 10.80 | 11.20 | 1,033,113 | -0.16(-1.42%) |
May 14, 2010 | 11.36 | 11.49 | 11.12 | 11.36 | 904,659 | -0.26(-2.21%) |
May 13, 2010 | 11.77 | 11.91 | 11.52 | 11.62 | 1,082,612 | -0.21(-1.74%) |
May 12, 2010 | 11.43 | 11.90 | 11.43 | 11.82 | 1,068,046 | +0.48(+4.21%) |
May 11, 2010 | 11.54 | 11.66 | 11.32 | 11.34 | 896,827 | -0.14(-1.21%) |
May 10, 2010 | 11.30 | 11.50 | 11.27 | 11.48 | 883,305 | +0.61(+5.60%) |
May 07, 2010 | 11.08 | 11.29 | 10.51 | 10.87 | 1,984,542 | -0.06(-0.54%) |
May 06, 2010 | 10.93 | 11.84 | 10.39 | 10.93 | 136 | -0.56(-4.86%) |
May 05, 2010 | 11.65 | 11.82 | 11.34 | 11.49 | 1,278,484 | -0.12(-1.07%) |
May 04, 2010 | 11.66 | 11.81 | 11.49 | 11.62 | 1,802,992 | -0.21(-1.80%) |