Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.56 | 10.60 | 10.07 | 10.56 | 823,300 | +0.29(+2.80%) |
Jul 29, 2010 | 10.27 | 10.39 | 10.08 | 10.27 | 443,541 | +0.06(+0.57%) |
Jul 28, 2010 | 10.21 | 10.34 | 10.17 | 10.21 | 530,122 | -0.04(-0.43%) |
Jul 27, 2010 | 10.61 | 10.61 | 10.20 | 10.26 | 674,846 | -0.24(-2.25%) |
Jul 26, 2010 | 10.38 | 10.53 | 10.32 | 10.49 | 958,552 | +0.17(+1.63%) |
Jul 23, 2010 | 10.13 | 10.38 | 10.05 | 10.33 | 835,054 | +0.23(+2.31%) |
Jul 22, 2010 | 9.997 | 10.21 | 9.990 | 10.09 | 1,409,010 | +0.23(+2.36%) |
Jul 21, 2010 | 10.10 | 10.15 | 9.788 | 9.860 | 1,082,692 | -0.17(-1.67%) |
Jul 20, 2010 | 9.658 | 10.06 | 9.620 | 10.03 | 942,957 | +0.25(+2.59%) |
Jul 19, 2010 | 9.713 | 9.829 | 9.631 | 9.774 | 548,170 | +0.03(+0.32%) |
Jul 16, 2010 | 9.744 | 10.14 | 9.672 | 9.744 | 1,360,240 | -0.40(-3.98%) |
Jul 15, 2010 | 10.13 | 10.18 | 9.939 | 10.15 | 932,935 | +0.02(+0.17%) |
Jul 14, 2010 | 10.10 | 10.23 | 9.997 | 10.13 | 1,068,047 | +0.04(+0.41%) |
Jul 13, 2010 | 10.09 | 10.15 | 10.01 | 10.09 | 785,124 | +0.17(+1.73%) |
Jul 12, 2010 | 9.915 | 10.03 | 9.816 | 9.918 | 1,140,715 | -0.02(-0.21%) |
Jul 09, 2010 | 9.939 | 10.00 | 9.740 | 9.939 | 994,230 | +0.21(+2.15%) |
Jul 08, 2010 | 9.740 | 9.740 | 9.552 | 9.730 | 813,892 | +0.16(+1.65%) |
Jul 07, 2010 | 9.346 | 9.624 | 9.346 | 9.572 | 1,675,097 | +0.24(+2.61%) |
Jul 06, 2010 | 9.689 | 9.719 | 9.189 | 9.329 | 2,567,853 | -0.24(-2.47%) |
Jul 02, 2010 | 9.566 | 9.805 | 9.477 | 9.566 | 1,809,507 | +0.01(+0.11%) |
Jul 01, 2010 | 9.744 | 9.812 | 9.134 | 9.555 | 3,069,725 | -0.25(-2.58%) |
Jun 30, 2010 | 10.04 | 10.23 | 9.792 | 9.809 | 2,278 | -0.30(-3.01%) |
Jun 29, 2010 | 10.32 | 10.36 | 10.03 | 10.11 | 5,797,494 | -0.45(-4.22%) |
Jun 25, 2010 | 10.56 | 10.64 | 10.46 | 10.56 | 1,884,723 | +0.05(+0.52%) |
Jun 24, 2010 | 10.58 | 10.58 | 10.45 | 10.50 | 3,126,478 | -0.10(-0.90%) |
Jun 23, 2010 | 10.44 | 10.63 | 10.40 | 10.60 | 1,970,532 | +0.10(+0.98%) |
Jun 22, 2010 | 10.90 | 10.96 | 10.34 | 10.50 | 2,034,441 | -0.41(-3.77%) |
Jun 21, 2010 | 11.04 | 11.21 | 10.83 | 10.91 | 1,968,242 | -0.05(-0.44%) |
Jun 18, 2010 | 10.96 | 11.09 | 10.82 | 10.96 | 1,393,702 | +0.11(+1.01%) |
Jun 17, 2010 | 10.83 | 10.98 | 10.75 | 10.85 | 91,397 | +0.06(+0.54%) |
Jun 16, 2010 | 10.81 | 10.84 | 10.68 | 10.79 | 2,333,081 | -0.01(-0.13%) |
Jun 15, 2010 | 10.82 | 10.86 | 10.60 | 10.80 | 2,607,799 | +0.09(+0.80%) |
Jun 14, 2010 | 10.77 | 10.89 | 10.69 | 10.72 | 3,229,018 | +0.08(+0.71%) |
Jun 11, 2010 | 10.57 | 10.82 | 10.54 | 10.64 | 1,835,398 | -0.09(-0.80%) |
Jun 10, 2010 | 10.60 | 10.77 | 10.60 | 10.73 | 2,448,552 | +0.26(+2.49%) |
Jun 09, 2010 | 10.46 | 10.77 | 10.42 | 10.47 | 2,388,785 | +0.15(+1.49%) |
Jun 08, 2010 | 10.17 | 10.34 | 10.04 | 10.31 | 3,463,626 | +0.17(+1.69%) |
Jun 07, 2010 | 10.39 | 10.39 | 10.09 | 10.14 | 3,167,399 | -0.10(-1.00%) |
Jun 04, 2010 | 10.24 | 10.67 | 10.22 | 10.24 | 3,064,000 | -0.48(-4.44%) |
Jun 03, 2010 | 10.59 | 10.86 | 10.55 | 10.72 | 2,975,602 | +0.28(+2.72%) |
Jun 02, 2010 | 10.21 | 10.45 | 10.19 | 10.44 | 5,349,419 | +0.35(+3.46%) |
Jun 01, 2010 | 9.809 | 10.27 | 9.809 | 10.09 | 2,879,126 | +0.18(+1.87%) |
May 28, 2010 | 9.901 | 10.06 | 9.846 | 9.901 | 2,253,858 | -0.03(-0.28%) |
May 27, 2010 | 9.829 | 9.949 | 9.788 | 9.928 | 2,251,898 | +0.36(+3.76%) |
May 26, 2010 | 9.435 | 9.822 | 9.388 | 9.569 | 3,537,966 | +0.21(+2.23%) |
May 25, 2010 | 9.213 | 9.381 | 9.114 | 9.360 | 2,803,548 | -0.23(-2.43%) |
May 24, 2010 | 9.620 | 9.682 | 9.487 | 9.593 | 1,850,966 | -0.03(-0.28%) |
May 21, 2010 | 9.381 | 9.713 | 9.346 | 9.620 | 4,564,116 | +0.05(+0.54%) |
May 20, 2010 | 9.477 | 9.685 | 9.439 | 9.569 | 3,070,534 | -0.32(-3.25%) |
May 19, 2010 | 9.863 | 10.07 | 9.737 | 9.891 | 2,129,195 | -0.11(-1.10%) |
May 18, 2010 | 10.15 | 10.30 | 9.952 | 10.00 | 1,864,037 | -0.03(-0.27%) |
May 17, 2010 | 10.03 | 10.11 | 9.723 | 10.03 | 2,211,298 | +0.01(+0.14%) |
May 14, 2010 | 10.01 | 10.52 | 9.839 | 10.01 | 2,282,486 | -0.44(-4.22%) |
May 13, 2010 | 10.40 | 10.84 | 10.34 | 10.46 | 5,230,831 | +0.33(+3.21%) |
May 12, 2010 | 9.963 | 10.21 | 9.963 | 10.13 | 1,966,589 | +0.26(+2.67%) |
May 11, 2010 | 9.963 | 10.03 | 9.829 | 9.867 | 1,945,585 | +0.11(+1.16%) |
May 10, 2010 | 9.607 | 9.774 | 9.603 | 9.754 | 2,143,580 | +0.71(+7.79%) |
May 07, 2010 | 9.151 | 9.240 | 8.860 | 9.049 | 3,451,674 | -0.15(-1.60%) |
May 06, 2010 | 9.412 | 9.456 | 8.388 | 9.196 | 2,946,297 | -0.21(-2.19%) |
May 05, 2010 | 9.525 | 9.733 | 9.381 | 9.401 | 2,292,393 | -0.45(-4.52%) |
May 04, 2010 | 10.19 | 10.19 | 9.750 | 9.846 | 1,442,682 | -0.42(-4.07%) |