Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.00 | 11.10 | 10.82 | 11.00 | 430,357 | +0.02(+0.18%) |
Jul 29, 2010 | 10.73 | 11.01 | 10.66 | 10.98 | 410,685 | +0.45(+4.29%) |
Jul 28, 2010 | 10.53 | 10.74 | 10.48 | 10.53 | 2,125 | -0.14(-1.35%) |
Jul 27, 2010 | 10.67 | 10.83 | 10.63 | 10.67 | 255,321 | +0.06(+0.55%) |
Jul 26, 2010 | 10.47 | 10.69 | 10.47 | 10.61 | 273,199 | +0.15(+1.44%) |
Jul 23, 2010 | 10.23 | 10.60 | 10.16 | 10.46 | 290,507 | +0.16(+1.59%) |
Jul 22, 2010 | 10.12 | 10.33 | 10.04 | 10.30 | 325,463 | +0.36(+3.62%) |
Jul 21, 2010 | 10.36 | 10.45 | 9.941 | 9.941 | 257,618 | -0.31(-3.00%) |
Jul 20, 2010 | 9.954 | 10.25 | 9.862 | 10.25 | 321,890 | +0.18(+1.75%) |
Jul 19, 2010 | 10.06 | 10.14 | 9.816 | 10.07 | 258,621 | +0.03(+0.26%) |
Jul 16, 2010 | 10.05 | 10.42 | 10.03 | 10.05 | 360,325 | -0.45(-4.30%) |
Jul 15, 2010 | 10.57 | 10.65 | 10.33 | 10.50 | 380,898 | -0.08(-0.74%) |
Jul 14, 2010 | 10.83 | 10.83 | 10.50 | 10.57 | 465,565 | -0.27(-2.47%) |
Jul 13, 2010 | 10.84 | 10.88 | 10.39 | 10.84 | 5,195 | +0.44(+4.24%) |
Jul 12, 2010 | 10.55 | 10.55 | 10.10 | 10.40 | 446,638 | -0.15(-1.46%) |
Jul 09, 2010 | 10.56 | 10.61 | 10.19 | 10.56 | 427,015 | +0.33(+3.20%) |
Jul 08, 2010 | 10.23 | 10.44 | 9.980 | 10.23 | 489,127 | -0.08(-0.82%) |
Jul 07, 2010 | 9.941 | 10.33 | 9.934 | 10.31 | 451,666 | +0.44(+4.51%) |
Jul 06, 2010 | 9.869 | 10.03 | 9.764 | 9.869 | 2,923 | +0.22(+2.31%) |
Jul 02, 2010 | 9.646 | 9.947 | 9.561 | 9.646 | 464,981 | -0.24(-2.38%) |
Jul 01, 2010 | 10.02 | 10.09 | 9.738 | 9.882 | 666,919 | -0.12(-1.24%) |
Jun 30, 2010 | 10.01 | 10.27 | 9.771 | 10.01 | 4,168 | +0.12(+1.19%) |
Jun 29, 2010 | 10.33 | 10.42 | 9.777 | 9.888 | 488,407 | -0.90(-8.36%) |
Jun 25, 2010 | 10.79 | 10.84 | 10.28 | 10.79 | 733,927 | +0.44(+4.30%) |
Jun 24, 2010 | 10.35 | 10.44 | 10.14 | 10.35 | 430,395 | +0.01(+0.13%) |
Jun 23, 2010 | 10.18 | 10.42 | 10.10 | 10.33 | 350,208 | +0.15(+1.48%) |
Jun 22, 2010 | 10.18 | 10.58 | 10.17 | 10.18 | 1,535 | -0.16(-1.52%) |
Jun 21, 2010 | 10.52 | 10.87 | 10.29 | 10.34 | 303,093 | -0.06(-0.57%) |
Jun 18, 2010 | 10.40 | 10.41 | 10.16 | 10.40 | 505,798 | +0.12(+1.14%) |
Jun 17, 2010 | 10.28 | 10.56 | 10.21 | 10.28 | 195,439 | -0.15(-1.44%) |
Jun 16, 2010 | 10.17 | 10.48 | 10.12 | 10.43 | 515,077 | +0.11(+1.08%) |
Jun 15, 2010 | 10.32 | 10.33 | 10.03 | 10.32 | 2,668 | +0.24(+2.33%) |
Jun 14, 2010 | 10.22 | 10.44 | 10.07 | 10.08 | 250,413 | -0.07(-0.64%) |
Jun 11, 2010 | 9.888 | 10.21 | 9.843 | 10.15 | 403,961 | +0.08(+0.78%) |
Jun 10, 2010 | 10.07 | 10.10 | 9.627 | 10.07 | 2,478 | +0.54(+5.62%) |
Jun 09, 2010 | 9.594 | 9.730 | 9.477 | 9.535 | 383,762 | +0.01(+0.07%) |
Jun 08, 2010 | 9.646 | 9.660 | 9.366 | 9.529 | 379,958 | -0.07(-0.68%) |
Jun 07, 2010 | 9.652 | 9.815 | 9.418 | 9.594 | 605,219 | +0.01(+0.14%) |
Jun 04, 2010 | 9.581 | 9.906 | 9.535 | 9.581 | 536,517 | -0.43(-4.29%) |
Jun 03, 2010 | 10.01 | 10.07 | 9.620 | 10.01 | 298 | +0.16(+1.58%) |
Jun 02, 2010 | 9.854 | 9.854 | 9.568 | 9.854 | 1,224,679 | +0.20(+2.02%) |
Jun 01, 2010 | 9.659 | 10.21 | 9.659 | 9.659 | 2,329 | -0.34(-3.38%) |
May 28, 2010 | 9.997 | 10.15 | 9.795 | 9.997 | 447,233 | -0.06(-0.58%) |
May 27, 2010 | 9.470 | 10.07 | 9.470 | 10.06 | 538,496 | +0.83(+8.95%) |
May 26, 2010 | 9.229 | 9.347 | 9.067 | 9.229 | 2,183 | +0.09(+1.00%) |
May 25, 2010 | 9.067 | 9.190 | 8.826 | 9.138 | 560,565 | -0.12(-1.26%) |
May 24, 2010 | 9.464 | 9.561 | 9.223 | 9.255 | 355,151 | -0.25(-2.67%) |
May 21, 2010 | 9.223 | 9.613 | 9.151 | 9.509 | 461,848 | +0.18(+1.88%) |
May 20, 2010 | 9.574 | 9.737 | 9.307 | 9.334 | 1,578 | -0.73(-7.30%) |
May 19, 2010 | 10.20 | 10.38 | 9.945 | 10.07 | 368,236 | -0.21(-2.02%) |
May 18, 2010 | 10.65 | 10.71 | 10.22 | 10.28 | 253,366 | -0.22(-2.11%) |
May 17, 2010 | 10.60 | 10.70 | 10.22 | 10.50 | 437,696 | -0.01(-0.06%) |
May 14, 2010 | 10.50 | 10.61 | 10.41 | 10.50 | 225,148 | -0.16(-1.52%) |
May 13, 2010 | 10.61 | 10.73 | 10.56 | 10.67 | 340,513 | -0.01(-0.06%) |
May 12, 2010 | 10.58 | 10.72 | 10.54 | 10.67 | 761,568 | +0.16(+1.48%) |
May 11, 2010 | 10.62 | 10.64 | 10.50 | 10.52 | 595,238 | -0.27(-2.47%) |
May 10, 2010 | 10.63 | 10.78 | 10.58 | 10.78 | 329,961 | +0.62(+6.15%) |
May 07, 2010 | 10.55 | 10.55 | 10.02 | 10.16 | 408,172 | -0.42(-3.94%) |
May 06, 2010 | 10.68 | 10.88 | 10.06 | 10.58 | 562,079 | -0.20(-1.81%) |
May 05, 2010 | 10.81 | 10.86 | 10.59 | 10.77 | 475,035 | -0.06(-0.54%) |
May 04, 2010 | 11.26 | 11.28 | 10.78 | 10.83 | 390,170 | -0.66(-5.72%) |