Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.56 | 10.60 | 10.07 | 10.56 | 823,094 | +0.29(+2.80%) |
Jul 29, 2010 | 10.27 | 10.39 | 10.08 | 10.27 | 443,430 | +0.06(+0.57%) |
Jul 28, 2010 | 10.22 | 10.34 | 10.17 | 10.22 | 529,989 | -0.04(-0.43%) |
Jul 27, 2010 | 10.61 | 10.61 | 10.21 | 10.26 | 674,677 | -0.24(-2.25%) |
Jul 26, 2010 | 10.39 | 10.53 | 10.32 | 10.50 | 958,311 | +0.17(+1.62%) |
Jul 23, 2010 | 10.13 | 10.38 | 10.05 | 10.33 | 834,844 | +0.23(+2.31%) |
Jul 22, 2010 | 9.999 | 10.22 | 9.993 | 10.10 | 1,408,657 | +0.23(+2.36%) |
Jul 21, 2010 | 10.10 | 10.16 | 9.791 | 9.863 | 1,082,421 | -0.17(-1.67%) |
Jul 20, 2010 | 9.660 | 10.06 | 9.623 | 10.03 | 942,721 | +0.25(+2.59%) |
Jul 19, 2010 | 9.715 | 9.832 | 9.633 | 9.777 | 548,033 | +0.03(+0.32%) |
Jul 16, 2010 | 9.746 | 10.14 | 9.674 | 9.746 | 1,359,899 | -0.40(-3.98%) |
Jul 15, 2010 | 10.14 | 10.18 | 9.941 | 10.15 | 932,702 | +0.02(+0.17%) |
Jul 14, 2010 | 10.10 | 10.23 | 9.999 | 10.13 | 1,067,779 | +0.04(+0.41%) |
Jul 13, 2010 | 10.09 | 10.16 | 10.02 | 10.09 | 784,927 | +0.17(+1.73%) |
Jul 12, 2010 | 9.917 | 10.03 | 9.818 | 9.921 | 1,140,429 | -0.02(-0.21%) |
Jul 09, 2010 | 9.941 | 10.01 | 9.743 | 9.941 | 993,981 | +0.21(+2.15%) |
Jul 08, 2010 | 9.743 | 9.743 | 9.554 | 9.732 | 813,688 | +0.16(+1.65%) |
Jul 07, 2010 | 9.349 | 9.626 | 9.349 | 9.575 | 1,674,677 | +0.24(+2.61%) |
Jul 06, 2010 | 9.691 | 9.722 | 9.191 | 9.332 | 2,567,209 | -0.24(-2.47%) |
Jul 02, 2010 | 9.568 | 9.808 | 9.479 | 9.568 | 1,809,053 | +0.01(+0.11%) |
Jul 01, 2010 | 9.746 | 9.815 | 9.137 | 9.558 | 3,068,956 | -0.25(-2.58%) |
Jun 30, 2010 | 10.04 | 10.23 | 9.794 | 9.811 | 2,277 | -0.30(-3.01%) |
Jun 29, 2010 | 10.32 | 10.36 | 10.03 | 10.12 | 5,796,041 | -0.45(-4.22%) |
Jun 25, 2010 | 10.56 | 10.65 | 10.46 | 10.56 | 1,884,250 | +0.05(+0.52%) |
Jun 24, 2010 | 10.59 | 10.59 | 10.45 | 10.51 | 3,125,694 | -0.10(-0.90%) |
Jun 23, 2010 | 10.44 | 10.63 | 10.41 | 10.60 | 1,970,038 | +0.10(+0.98%) |
Jun 22, 2010 | 10.90 | 10.96 | 10.34 | 10.50 | 2,033,931 | -0.41(-3.77%) |
Jun 21, 2010 | 11.05 | 11.21 | 10.83 | 10.91 | 1,967,749 | -0.05(-0.44%) |
Jun 18, 2010 | 10.96 | 11.09 | 10.82 | 10.96 | 1,393,352 | +0.11(+1.01%) |
Jun 17, 2010 | 10.83 | 10.98 | 10.75 | 10.85 | 91,374 | +0.06(+0.54%) |
Jun 16, 2010 | 10.81 | 10.84 | 10.68 | 10.79 | 2,332,496 | -0.01(-0.13%) |
Jun 15, 2010 | 10.82 | 10.86 | 10.60 | 10.80 | 2,607,145 | +0.09(+0.80%) |
Jun 14, 2010 | 10.78 | 10.90 | 10.69 | 10.72 | 3,228,209 | +0.08(+0.71%) |
Jun 11, 2010 | 10.57 | 10.82 | 10.54 | 10.64 | 1,834,938 | -0.09(-0.80%) |
Jun 10, 2010 | 10.61 | 10.78 | 10.60 | 10.73 | 2,447,939 | +0.26(+2.49%) |
Jun 09, 2010 | 10.46 | 10.77 | 10.42 | 10.47 | 2,388,187 | +0.15(+1.49%) |
Jun 08, 2010 | 10.17 | 10.34 | 10.04 | 10.31 | 3,462,758 | +0.17(+1.69%) |
Jun 07, 2010 | 10.39 | 10.39 | 10.09 | 10.14 | 3,166,605 | -0.10(-1.00%) |
Jun 04, 2010 | 10.25 | 10.67 | 10.22 | 10.25 | 3,063,232 | -0.48(-4.44%) |
Jun 03, 2010 | 10.60 | 10.86 | 10.55 | 10.72 | 2,974,857 | +0.28(+2.72%) |
Jun 02, 2010 | 10.21 | 10.45 | 10.19 | 10.44 | 5,348,078 | +0.35(+3.46%) |
Jun 01, 2010 | 9.811 | 10.27 | 9.811 | 10.09 | 2,878,404 | +0.18(+1.87%) |
May 28, 2010 | 9.904 | 10.06 | 9.849 | 9.904 | 2,253,293 | -0.03(-0.28%) |
May 27, 2010 | 9.832 | 9.952 | 9.791 | 9.931 | 2,251,334 | +0.36(+3.76%) |
May 26, 2010 | 9.438 | 9.825 | 9.390 | 9.571 | 3,537,079 | +0.21(+2.23%) |
May 25, 2010 | 9.215 | 9.383 | 9.116 | 9.363 | 2,802,845 | -0.23(-2.43%) |
May 24, 2010 | 9.623 | 9.684 | 9.489 | 9.595 | 1,850,502 | -0.03(-0.28%) |
May 21, 2010 | 9.383 | 9.715 | 9.349 | 9.623 | 4,562,972 | +0.05(+0.54%) |
May 20, 2010 | 9.479 | 9.688 | 9.441 | 9.571 | 3,069,764 | -0.32(-3.25%) |
May 19, 2010 | 9.866 | 10.07 | 9.739 | 9.893 | 2,128,661 | -0.11(-1.10%) |
May 18, 2010 | 10.15 | 10.30 | 9.955 | 10.00 | 1,863,570 | -0.03(-0.27%) |
May 17, 2010 | 10.03 | 10.12 | 9.726 | 10.03 | 2,210,744 | +0.01(+0.14%) |
May 14, 2010 | 10.02 | 10.52 | 9.842 | 10.02 | 2,281,914 | -0.44(-4.22%) |
May 13, 2010 | 10.40 | 10.85 | 10.34 | 10.46 | 5,229,520 | +0.33(+3.21%) |
May 12, 2010 | 9.965 | 10.22 | 9.965 | 10.13 | 1,966,096 | +0.26(+2.67%) |
May 11, 2010 | 9.965 | 10.04 | 9.832 | 9.869 | 1,945,097 | +0.11(+1.16%) |
May 10, 2010 | 9.609 | 9.777 | 9.606 | 9.756 | 2,143,043 | +0.71(+7.79%) |
May 07, 2010 | 9.154 | 9.243 | 8.863 | 9.051 | 3,450,809 | -0.15(-1.60%) |
May 06, 2010 | 9.414 | 9.458 | 8.390 | 9.198 | 2,945,559 | -0.21(-2.18%) |
May 05, 2010 | 9.527 | 9.736 | 9.383 | 9.404 | 2,291,819 | -0.45(-4.52%) |
May 04, 2010 | 10.19 | 10.19 | 9.753 | 9.849 | 1,442,320 | -0.42(-4.07%) |