Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.02 | 10.13 | 10.02 | 10.13 | 1,356 | +0.07(+0.69%) |
Jul 29, 2010 | 10.12 | 10.17 | 10.06 | 10.06 | 865 | -0.03(-0.34%) |
Jul 28, 2010 | 10.07 | 10.15 | 10.01 | 10.09 | 6,322 | +0.05(+0.48%) |
Jul 27, 2010 | 10.09 | 10.09 | 9.925 | 10.04 | 11,524 | -0.05(-0.48%) |
Jul 26, 2010 | 10.05 | 10.09 | 9.966 | 10.09 | 9,501 | -0.03(-0.27%) |
Jul 23, 2010 | 10.04 | 10.15 | 10.04 | 10.12 | 7,705 | +0.10(+0.97%) |
Jul 22, 2010 | 9.987 | 10.08 | 9.987 | 10.02 | 23,171 | +0.08(+0.84%) |
Jul 21, 2010 | 10.01 | 10.01 | 9.862 | 9.938 | 5,337 | -0.08(-0.83%) |
Jul 20, 2010 | 9.931 | 10.02 | 9.911 | 10.02 | 2,276 | +0.10(+0.98%) |
Jul 19, 2010 | 9.924 | 9.959 | 9.924 | 9.924 | 1,128 | +0.07(+0.70%) |
Jul 16, 2010 | 9.807 | 9.918 | 9.807 | 9.855 | 11,095 | -0.08(-0.77%) |
Jul 15, 2010 | 9.876 | 10.01 | 9.869 | 9.931 | 11,572 | -0.03(-0.35%) |
Jul 14, 2010 | 9.904 | 9.966 | 9.890 | 9.966 | 4,545 | -0.00(-0.01%) |
Jul 13, 2010 | 10.00 | 10.00 | 9.932 | 9.967 | 1,155 | -0.04(-0.40%) |
Jul 12, 2010 | 9.938 | 10.02 | 9.938 | 10.01 | 3,773 | +0.10(+1.05%) |
Jul 09, 2010 | 9.869 | 9.904 | 9.869 | 9.904 | 1,587 | +0.07(+0.70%) |
Jul 08, 2010 | 9.897 | 9.904 | 9.834 | 9.834 | 721 | -0.04(-0.42%) |
Jul 07, 2010 | 9.855 | 9.904 | 9.834 | 9.876 | 5,315 | +0.24(+2.44%) |
Jul 06, 2010 | 9.696 | 9.723 | 9.640 | 9.640 | 2,913 | +0.01(+0.07%) |
Jul 02, 2010 | 9.588 | 9.633 | 9.550 | 9.633 | 2,471 | +0.04(+0.46%) |
Jul 01, 2010 | 9.633 | 9.682 | 9.543 | 9.589 | 6,019 | +0.01(+0.12%) |
Jun 30, 2010 | 9.644 | 9.661 | 9.578 | 9.578 | 4,530 | +0.00(+0.00%) |
Jun 29, 2010 | 9.737 | 9.765 | 9.529 | 9.578 | 14,801 | -0.44(-4.40%) |
Jun 25, 2010 | 9.965 | 10.03 | 9.965 | 10.02 | 7,089 | +0.07(+0.75%) |
Jun 24, 2010 | 10.08 | 10.08 | 9.945 | 9.945 | 593 | -0.13(-1.27%) |
Jun 23, 2010 | 10.05 | 10.07 | 10.01 | 10.07 | 5,469 | +0.11(+1.15%) |
Jun 22, 2010 | 10.04 | 10.04 | 9.938 | 9.958 | 16,863 | +0.01(+0.14%) |
Jun 21, 2010 | 9.898 | 10.03 | 9.884 | 9.945 | 2,908 | +0.17(+1.72%) |
Jun 18, 2010 | 9.810 | 9.810 | 9.776 | 9.776 | 741 | -0.07(-0.75%) |
Jun 17, 2010 | 9.864 | 9.864 | 9.641 | 9.851 | 38,368 | +0.11(+1.11%) |
Jun 16, 2010 | 9.817 | 9.817 | 9.702 | 9.743 | 17,486 | -0.08(-0.82%) |
Jun 15, 2010 | 9.756 | 9.824 | 9.736 | 9.824 | 4,746 | +0.11(+1.18%) |
Jun 14, 2010 | 9.702 | 9.837 | 9.500 | 9.709 | 44,725 | -0.09(-0.96%) |
Jun 11, 2010 | 9.803 | 9.803 | 9.776 | 9.803 | 1,799 | +0.03(+0.28%) |
Jun 10, 2010 | 9.796 | 9.796 | 9.716 | 9.776 | 778 | +0.11(+1.19%) |
Jun 09, 2010 | 9.830 | 9.830 | 9.662 | 9.662 | 1,195 | -0.16(-1.58%) |
Jun 08, 2010 | 9.749 | 9.871 | 9.743 | 9.817 | 8,498 | +0.16(+1.63%) |
Jun 07, 2010 | 9.729 | 9.743 | 9.621 | 9.660 | 1,260 | -0.12(-1.19%) |
Jun 04, 2010 | 9.770 | 9.847 | 9.770 | 9.776 | 6,926 | -0.08(-0.82%) |
Jun 03, 2010 | 9.891 | 9.891 | 9.857 | 9.857 | 444 | +0.01(+0.07%) |
Jun 02, 2010 | 9.884 | 9.884 | 9.790 | 9.851 | 667 | +0.01(+0.14%) |
Jun 01, 2010 | 9.749 | 9.925 | 9.749 | 9.837 | 10,867 | -0.01(-0.14%) |
May 28, 2010 | 9.877 | 9.918 | 9.773 | 9.851 | 7,445 | -0.03(-0.27%) |
May 27, 2010 | 9.749 | 9.877 | 9.749 | 9.877 | 6,336 | +0.22(+2.30%) |
May 26, 2010 | 9.716 | 9.722 | 9.655 | 9.655 | 8,446 | -0.06(-0.62%) |
May 25, 2010 | 9.655 | 9.716 | 9.439 | 9.716 | 20,805 | -0.15(-1.50%) |
May 24, 2010 | 9.884 | 9.945 | 9.864 | 9.864 | 2,401 | -0.25(-2.47%) |
May 21, 2010 | 9.945 | 10.11 | 9.877 | 10.11 | 6,352 | +0.07(+0.67%) |
May 20, 2010 | 9.958 | 10.05 | 9.824 | 10.05 | 47,474 | -0.14(-1.39%) |
May 19, 2010 | 10.08 | 10.19 | 10.01 | 10.19 | 4,692 | -0.03(-0.33%) |
May 18, 2010 | 10.29 | 10.33 | 10.05 | 10.22 | 20,049 | -0.02(-0.20%) |
May 17, 2010 | 10.29 | 10.35 | 10.23 | 10.24 | 6,849 | -0.03(-0.29%) |
May 14, 2010 | 10.51 | 10.51 | 10.18 | 10.27 | 10,622 | -0.28(-2.66%) |
May 13, 2010 | 10.40 | 10.60 | 10.38 | 10.55 | 5,925 | -0.06(-0.57%) |
May 12, 2010 | 10.45 | 10.62 | 10.45 | 10.61 | 11,294 | +0.06(+0.58%) |
May 11, 2010 | 10.52 | 10.56 | 10.26 | 10.55 | 22,784 | +0.09(+0.90%) |
May 10, 2010 | 10.46 | 10.59 | 10.32 | 10.46 | 14,183 | +0.05(+0.45%) |
May 07, 2010 | 10.59 | 10.59 | 10.25 | 10.41 | 58,840 | -0.41(-3.80%) |
May 06, 2010 | 10.39 | 11.10 | 10.32 | 10.82 | 39,789 | +0.30(+2.88%) |
May 05, 2010 | 10.48 | 10.64 | 10.34 | 10.52 | 18,287 | -0.27(-2.48%) |
May 04, 2010 | 10.92 | 10.92 | 10.59 | 10.79 | 18,854 | -0.14(-1.26%) |