Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.36 | 10.62 | 10.31 | 10.56 | 6,704,622 | +0.09(+0.85%) |
Jul 29, 2010 | 10.60 | 10.62 | 10.29 | 10.47 | 9,160,987 | -0.07(-0.68%) |
Jul 28, 2010 | 10.64 | 10.66 | 10.42 | 10.54 | 11,221,979 | -0.07(-0.67%) |
Jul 27, 2010 | 10.69 | 10.70 | 10.46 | 10.62 | 20,072,034 | +0.03(+0.25%) |
Jul 26, 2010 | 10.46 | 10.70 | 10.40 | 10.59 | 12,897,067 | +0.16(+1.53%) |
Jul 23, 2010 | 10.34 | 10.54 | 10.29 | 10.43 | 11,398,377 | +0.10(+0.95%) |
Jul 22, 2010 | 10.08 | 10.47 | 10.08 | 10.33 | 23,744,476 | +0.34(+3.38%) |
Jul 21, 2010 | 10.21 | 10.22 | 9.966 | 9.993 | 9,040,891 | -0.20(-1.92%) |
Jul 20, 2010 | 9.957 | 10.19 | 9.922 | 10.19 | 6,237,231 | +0.07(+0.70%) |
Jul 19, 2010 | 9.940 | 10.20 | 9.886 | 10.12 | 13,347,287 | +0.23(+2.34%) |
Jul 16, 2010 | 10.10 | 10.13 | 9.851 | 9.886 | 11,083,816 | -0.19(-1.85%) |
Jul 15, 2010 | 10.06 | 10.15 | 9.948 | 10.07 | 8,176,443 | +0.03(+0.27%) |
Jul 14, 2010 | 10.16 | 10.26 | 9.957 | 10.05 | 9,157,909 | -0.10(-0.96%) |
Jul 13, 2010 | 9.975 | 10.17 | 9.877 | 10.14 | 13,502,431 | +0.26(+2.61%) |
Jul 12, 2010 | 9.824 | 9.895 | 9.717 | 9.886 | 10,987,184 | +0.03(+0.27%) |
Jul 09, 2010 | 9.851 | 9.895 | 9.771 | 9.860 | 4,559,542 | +0.02(+0.18%) |
Jul 08, 2010 | 9.780 | 9.868 | 9.664 | 9.842 | 11,499,949 | +0.08(+0.82%) |
Jul 07, 2010 | 9.371 | 9.771 | 9.362 | 9.762 | 13,216,886 | +0.39(+4.17%) |
Jul 06, 2010 | 9.584 | 9.620 | 9.255 | 9.371 | 10,458,089 | -0.09(-0.94%) |
Jul 02, 2010 | 9.335 | 9.504 | 9.202 | 9.460 | 9,670,354 | +0.12(+1.33%) |
Jul 01, 2010 | 9.317 | 9.477 | 9.175 | 9.335 | 11,068,680 | +0.01(+0.10%) |
Jun 30, 2010 | 9.451 | 9.611 | 9.308 | 9.326 | 14,869,118 | -0.10(-1.04%) |
Jun 29, 2010 | 9.611 | 9.673 | 9.371 | 9.424 | 12,237,072 | -0.36(-3.64%) |
Jun 25, 2010 | 9.860 | 9.913 | 9.717 | 9.780 | 14,386,120 | -0.02(-0.18%) |
Jun 24, 2010 | 9.931 | 10.00 | 9.780 | 9.797 | 7,619,462 | -0.17(-1.69%) |
Jun 23, 2010 | 9.931 | 10.01 | 9.860 | 9.966 | 13,132,288 | +0.01(+0.09%) |
Jun 22, 2010 | 10.26 | 10.31 | 9.922 | 9.957 | 15,417,667 | -0.30(-2.95%) |
Jun 21, 2010 | 10.32 | 10.36 | 10.09 | 10.26 | 19,906,504 | +0.06(+0.61%) |
Jun 18, 2010 | 10.08 | 10.30 | 10.05 | 10.20 | 15,549,471 | +0.10(+0.97%) |
Jun 17, 2010 | 9.948 | 10.26 | 9.922 | 10.10 | 20,497,660 | +0.19(+1.88%) |
Jun 16, 2010 | 9.957 | 10.05 | 9.860 | 9.913 | 12,658,387 | -0.17(-1.67%) |
Jun 15, 2010 | 9.815 | 10.10 | 9.771 | 10.08 | 15,217,263 | +0.36(+3.66%) |
Jun 14, 2010 | 9.753 | 9.931 | 9.717 | 9.726 | 11,110,674 | +0.07(+0.74%) |
Jun 11, 2010 | 9.424 | 9.673 | 9.380 | 9.655 | 10,125,331 | +0.15(+1.59%) |
Jun 10, 2010 | 9.317 | 9.504 | 9.317 | 9.504 | 9,152,519 | +0.27(+2.89%) |
Jun 09, 2010 | 9.388 | 9.451 | 9.219 | 9.237 | 9,780,032 | -0.13(-1.35%) |
Jun 08, 2010 | 9.468 | 9.522 | 9.255 | 9.364 | 10,208,262 | -0.06(-0.64%) |
Jun 07, 2010 | 9.522 | 9.691 | 9.397 | 9.424 | 13,412,380 | -0.09(-0.93%) |
Jun 04, 2010 | 9.620 | 9.735 | 9.477 | 9.513 | 16,483,784 | -0.27(-2.73%) |
Jun 03, 2010 | 9.646 | 9.824 | 9.611 | 9.780 | 11,440,975 | +0.17(+1.76%) |
Jun 02, 2010 | 9.451 | 9.620 | 9.380 | 9.611 | 10,842,768 | +0.21(+2.27%) |
Jun 01, 2010 | 9.557 | 9.637 | 9.388 | 9.397 | 9,174,246 | -0.16(-1.67%) |
May 28, 2010 | 9.548 | 9.646 | 9.442 | 9.557 | 10,613,377 | +0.01(+0.09%) |
May 27, 2010 | 9.477 | 9.611 | 9.424 | 9.548 | 16,757,610 | +0.20(+2.09%) |
May 26, 2010 | 9.148 | 9.415 | 8.988 | 9.353 | 20,487,932 | +0.21(+2.33%) |
May 25, 2010 | 8.917 | 9.175 | 8.908 | 9.139 | 20,411,092 | +0.03(+0.29%) |
May 24, 2010 | 9.077 | 9.255 | 9.077 | 9.113 | 13,084,523 | +0.01(+0.07%) |
May 21, 2010 | 8.979 | 9.246 | 8.899 | 9.106 | 16,115,129 | -0.10(-1.13%) |
May 20, 2010 | 9.203 | 9.362 | 9.148 | 9.211 | 18,190,174 | -0.13(-1.43%) |
May 19, 2010 | 9.397 | 9.495 | 9.299 | 9.344 | 12,561,217 | -0.11(-1.13%) |
May 18, 2010 | 9.557 | 9.664 | 9.397 | 9.451 | 16,138,158 | -0.11(-1.12%) |
May 17, 2010 | 9.477 | 9.566 | 9.317 | 9.557 | 13,181,827 | +0.05(+0.56%) |
May 14, 2010 | 9.682 | 9.682 | 9.397 | 9.504 | 15,794,133 | -0.24(-2.46%) |
May 13, 2010 | 9.868 | 9.913 | 9.708 | 9.744 | 11,807,911 | -0.14(-1.44%) |
May 12, 2010 | 9.673 | 9.931 | 9.593 | 9.886 | 17,835,118 | +0.20(+2.02%) |
May 11, 2010 | 9.691 | 9.806 | 9.557 | 9.691 | 15,212,297 | +0.01(+0.09%) |
May 10, 2010 | 9.682 | 9.913 | 9.628 | 9.682 | 15,090,337 | +0.29(+3.12%) |
May 07, 2010 | 9.682 | 9.940 | 9.277 | 9.388 | 46,464,584 | +0.06(+0.67%) |
May 06, 2010 | 9.557 | 9.628 | 8.882 | 9.326 | 24,051,086 | -0.23(-2.42%) |
May 05, 2010 | 9.473 | 9.717 | 9.433 | 9.557 | 27,812,388 | -0.18(-1.83%) |
May 04, 2010 | 9.895 | 9.904 | 9.628 | 9.735 | 17,329,792 | -0.18(-1.79%) |