Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.44 | 10.66 | 10.35 | 10.44 | 849,137 | -0.12(-1.16%) |
Jul 29, 2010 | 10.86 | 10.90 | 10.44 | 10.57 | 995,620 | -0.16(-1.45%) |
Jul 28, 2010 | 10.73 | 11.18 | 10.67 | 10.72 | 1,474,424 | -0.07(-0.61%) |
Jul 27, 2010 | 11.33 | 11.43 | 10.42 | 10.79 | 34,100 | -0.31(-2.80%) |
Jul 26, 2010 | 10.80 | 11.26 | 10.71 | 11.10 | 1,755,690 | +0.32(+2.95%) |
Jul 23, 2010 | 10.49 | 10.79 | 10.34 | 10.78 | 752,278 | +0.27(+2.56%) |
Jul 22, 2010 | 9.986 | 10.61 | 9.986 | 10.51 | 8,207 | +0.69(+6.98%) |
Jul 21, 2010 | 10.13 | 10.17 | 9.807 | 9.823 | 447,189 | -0.24(-2.35%) |
Jul 20, 2010 | 9.725 | 10.06 | 9.611 | 10.06 | 1,469 | +0.20(+1.99%) |
Jul 19, 2010 | 9.986 | 9.986 | 9.595 | 9.864 | 821,270 | -0.07(-0.66%) |
Jul 16, 2010 | 9.929 | 10.35 | 9.872 | 9.929 | 670,280 | -0.50(-4.78%) |
Jul 15, 2010 | 10.44 | 10.52 | 10.26 | 10.43 | 650,007 | +0.02(+0.24%) |
Jul 14, 2010 | 10.26 | 10.70 | 10.19 | 10.40 | 11,427 | +0.13(+1.27%) |
Jul 13, 2010 | 10.27 | 10.31 | 9.962 | 10.27 | 4,490 | +0.42(+4.23%) |
Jul 12, 2010 | 10.02 | 10.19 | 9.750 | 9.856 | 636,690 | -0.11(-1.15%) |
Jul 09, 2010 | 9.970 | 9.970 | 9.603 | 9.970 | 716,369 | +0.28(+2.86%) |
Jul 08, 2010 | 9.693 | 9.733 | 9.341 | 9.693 | 6,204 | +0.41(+4.40%) |
Jul 07, 2010 | 9.284 | 9.309 | 9.092 | 9.284 | 953,194 | +0.17(+1.88%) |
Jul 06, 2010 | 9.456 | 9.546 | 9.023 | 9.113 | 10,393 | -0.28(-2.96%) |
Jul 02, 2010 | 9.390 | 9.456 | 9.235 | 9.390 | 1,699,915 | +0.16(+1.68%) |
Jul 01, 2010 | 9.145 | 9.341 | 8.704 | 9.235 | 2,001,306 | +0.01(+0.09%) |
Jun 30, 2010 | 9.227 | 9.390 | 8.925 | 9.227 | 20,773 | +0.25(+2.82%) |
Jun 29, 2010 | 9.186 | 9.276 | 8.917 | 8.974 | 2,906 | -0.65(-6.79%) |
Jun 25, 2010 | 9.627 | 9.766 | 9.513 | 9.627 | 809,635 | +0.08(+0.86%) |
Jun 24, 2010 | 9.546 | 9.782 | 9.423 | 9.546 | 1,337 | -0.27(-2.75%) |
Jun 23, 2010 | 10.04 | 10.04 | 9.766 | 9.815 | 12,475 | -0.11(-1.15%) |
Jun 22, 2010 | 9.929 | 10.16 | 9.766 | 9.929 | 5,747 | -0.16(-1.62%) |
Jun 21, 2010 | 10.66 | 10.66 | 10.02 | 10.09 | 781,882 | -0.40(-3.81%) |
Jun 18, 2010 | 10.49 | 10.58 | 10.35 | 10.49 | 878,490 | +0.03(+0.31%) |
Jun 17, 2010 | 10.46 | 10.61 | 10.39 | 10.46 | 224 | -0.12(-1.16%) |
Jun 16, 2010 | 10.46 | 10.69 | 10.41 | 10.58 | 598,134 | -0.03(-0.31%) |
Jun 15, 2010 | 10.62 | 10.71 | 10.42 | 10.62 | 6,013 | +0.18(+1.72%) |
Jun 14, 2010 | 10.47 | 10.73 | 10.37 | 10.44 | 1,186,197 | +0.09(+0.87%) |
Jun 11, 2010 | 10.09 | 10.35 | 9.954 | 10.35 | 1,200,743 | +0.11(+1.04%) |
Jun 10, 2010 | 10.24 | 10.37 | 9.962 | 10.24 | 1,867 | +0.23(+2.28%) |
Jun 09, 2010 | 9.946 | 10.36 | 9.905 | 10.01 | 1,142,111 | +0.12(+1.24%) |
Jun 08, 2010 | 9.946 | 10.07 | 9.570 | 9.888 | 4,195 | +0.02(+0.25%) |
Jun 07, 2010 | 10.31 | 10.41 | 9.831 | 9.864 | 1,139,592 | -0.50(-4.81%) |
Jun 04, 2010 | 10.36 | 10.69 | 10.25 | 10.36 | 1,369,190 | -0.49(-4.51%) |
Jun 03, 2010 | 10.85 | 10.97 | 10.66 | 10.85 | 224 | +0.18(+1.68%) |
Jun 02, 2010 | 10.67 | 10.67 | 10.30 | 10.67 | 1,485,379 | +0.24(+2.27%) |
Jun 01, 2010 | 10.44 | 10.66 | 10.33 | 10.44 | 1,630 | -0.18(-1.69%) |
May 28, 2010 | 10.62 | 10.92 | 10.53 | 10.62 | 868,377 | -0.29(-2.62%) |
May 27, 2010 | 10.82 | 10.94 | 10.68 | 10.90 | 976,485 | +0.27(+2.53%) |
May 26, 2010 | 10.63 | 10.93 | 10.49 | 10.63 | 1,634 | +0.04(+0.39%) |
May 25, 2010 | 10.24 | 10.64 | 9.962 | 10.59 | 3,253 | +0.01(+0.08%) |
May 24, 2010 | 10.61 | 10.84 | 10.47 | 10.58 | 848,047 | -0.02(-0.15%) |
May 21, 2010 | 10.17 | 10.73 | 9.962 | 10.60 | 1,264,231 | +0.19(+1.80%) |
May 20, 2010 | 10.30 | 10.57 | 10.23 | 10.41 | 367 | -0.43(-3.99%) |
May 19, 2010 | 10.99 | 11.20 | 10.63 | 10.84 | 1,058,323 | -0.26(-2.35%) |
May 18, 2010 | 11.33 | 11.52 | 11.00 | 11.11 | 64,103 | -0.09(-0.80%) |
May 17, 2010 | 11.03 | 11.38 | 10.82 | 11.20 | 1,061,728 | +0.13(+1.18%) |
May 14, 2010 | 11.06 | 11.46 | 10.93 | 11.06 | 1,241,834 | -0.31(-2.73%) |
May 13, 2010 | 11.60 | 11.76 | 11.31 | 11.37 | 820,657 | -0.24(-2.04%) |
May 12, 2010 | 11.42 | 11.73 | 11.42 | 11.61 | 1,309,223 | +0.27(+2.38%) |
May 11, 2010 | 11.38 | 11.49 | 11.32 | 11.34 | 15,397 | +0.35(+3.19%) |
May 10, 2010 | 10.83 | 11.02 | 10.78 | 10.99 | 2,567,112 | +0.73(+7.08%) |
May 07, 2010 | 10.97 | 10.97 | 10.08 | 10.26 | 5,227,262 | -0.65(-5.91%) |
May 06, 2010 | 10.93 | 11.84 | 10.13 | 10.91 | 2,815,590 | -0.67(-5.82%) |
May 05, 2010 | 11.88 | 12.05 | 11.58 | 11.58 | 3,469,210 | +0.14(+1.18%) |
May 04, 2010 | 11.86 | 12.33 | 11.07 | 11.45 | 8,658 | -1.67(-12.70%) |