Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.97 | 11.09 | 10.87 | 10.97 | 438,681 | -0.33(-2.90%) |
Jul 29, 2010 | 11.39 | 11.48 | 11.23 | 11.30 | 635,808 | +0.13(+1.16%) |
Jul 28, 2010 | 11.14 | 11.33 | 11.13 | 11.17 | 2,348,026 | +0.24(+2.21%) |
Jul 27, 2010 | 10.96 | 10.97 | 10.84 | 10.93 | 473,334 | +0.09(+0.79%) |
Jul 26, 2010 | 10.70 | 10.85 | 10.66 | 10.84 | 362,190 | +0.09(+0.80%) |
Jul 23, 2010 | 10.57 | 10.79 | 10.52 | 10.76 | 355,449 | +0.02(+0.16%) |
Jul 22, 2010 | 10.62 | 10.81 | 10.62 | 10.74 | 528,160 | +0.52(+5.06%) |
Jul 21, 2010 | 10.36 | 10.39 | 10.18 | 10.22 | 460,432 | -0.06(-0.59%) |
Jul 20, 2010 | 10.11 | 10.28 | 10.08 | 10.28 | 299,283 | -0.20(-1.89%) |
Jul 19, 2010 | 10.40 | 10.52 | 10.34 | 10.48 | 444,868 | +0.34(+3.31%) |
Jul 16, 2010 | 10.14 | 10.40 | 10.11 | 10.14 | 497,234 | -0.56(-5.23%) |
Jul 15, 2010 | 10.65 | 10.72 | 10.47 | 10.70 | 308,346 | +0.09(+0.89%) |
Jul 14, 2010 | 10.50 | 10.65 | 10.45 | 10.61 | 346,082 | -0.02(-0.16%) |
Jul 13, 2010 | 10.55 | 10.68 | 10.52 | 10.63 | 433,592 | +0.27(+2.58%) |
Jul 12, 2010 | 10.23 | 10.39 | 10.21 | 10.36 | 325,941 | +0.00(+0.00%) |
Jul 09, 2010 | 10.36 | 10.39 | 10.27 | 10.36 | 354,000 | -0.03(-0.25%) |
Jul 08, 2010 | 10.22 | 10.39 | 10.17 | 10.39 | 284,611 | +0.16(+1.60%) |
Jul 07, 2010 | 9.980 | 10.26 | 9.946 | 10.22 | 316,231 | +0.30(+3.04%) |
Jul 06, 2010 | 9.997 | 10.12 | 9.860 | 9.920 | 514,094 | +0.27(+2.77%) |
Jul 02, 2010 | 9.653 | 9.808 | 9.592 | 9.653 | 396,947 | -0.08(-0.80%) |
Jul 01, 2010 | 9.644 | 9.748 | 9.575 | 9.730 | 337,095 | +0.24(+2.54%) |
Jun 30, 2010 | 9.635 | 9.739 | 9.454 | 9.489 | 320,518 | -0.09(-0.90%) |
Jun 29, 2010 | 9.773 | 9.773 | 9.532 | 9.575 | 384,814 | -0.43(-4.31%) |
Jun 25, 2010 | 10.01 | 10.03 | 9.860 | 10.01 | 302,245 | +0.05(+0.52%) |
Jun 24, 2010 | 10.13 | 10.14 | 9.894 | 9.954 | 342,718 | -0.25(-2.45%) |
Jun 23, 2010 | 10.18 | 10.28 | 10.01 | 10.20 | 424,347 | +0.18(+1.81%) |
Jun 22, 2010 | 10.20 | 10.26 | 9.997 | 10.02 | 376,106 | -0.22(-2.10%) |
Jun 21, 2010 | 10.46 | 10.46 | 10.18 | 10.24 | 262,413 | -0.09(-0.83%) |
Jun 18, 2010 | 10.32 | 10.36 | 10.27 | 10.32 | 547,951 | -0.05(-0.50%) |
Jun 17, 2010 | 10.39 | 10.40 | 10.27 | 10.38 | 314,961 | +0.06(+0.59%) |
Jun 16, 2010 | 10.13 | 10.32 | 10.07 | 10.32 | 483,282 | -0.03(-0.33%) |
Jun 15, 2010 | 10.20 | 10.38 | 10.14 | 10.35 | 548,616 | +0.48(+4.89%) |
Jun 14, 2010 | 9.963 | 10.01 | 9.851 | 9.868 | 348,475 | +0.11(+1.15%) |
Jun 11, 2010 | 9.515 | 9.773 | 9.515 | 9.756 | 398,239 | +0.19(+1.98%) |
Jun 10, 2010 | 9.368 | 9.592 | 9.351 | 9.567 | 414,474 | +0.52(+5.71%) |
Jun 09, 2010 | 9.187 | 9.265 | 9.015 | 9.049 | 631,703 | -0.22(-2.42%) |
Jun 08, 2010 | 9.179 | 9.308 | 9.092 | 9.273 | 692,246 | +0.03(+0.37%) |
Jun 07, 2010 | 9.411 | 9.446 | 9.222 | 9.239 | 534,009 | -0.20(-2.10%) |
Jun 04, 2010 | 9.437 | 9.756 | 9.394 | 9.437 | 936,362 | -0.67(-6.65%) |
Jun 03, 2010 | 10.25 | 10.26 | 10.03 | 10.11 | 517,751 | -0.16(-1.51%) |
Jun 02, 2010 | 9.972 | 10.28 | 9.937 | 10.26 | 559,792 | +0.44(+4.47%) |
Jun 01, 2010 | 9.808 | 10.18 | 9.782 | 9.825 | 580,524 | -0.37(-3.64%) |
May 28, 2010 | 10.20 | 10.35 | 10.12 | 10.20 | 635,159 | -0.06(-0.59%) |
May 27, 2010 | 9.928 | 10.26 | 9.877 | 10.26 | 1,006,145 | +0.66(+6.82%) |
May 26, 2010 | 9.885 | 9.937 | 9.532 | 9.601 | 500,752 | -0.19(-1.94%) |
May 25, 2010 | 9.403 | 9.808 | 9.360 | 9.791 | 609,863 | +0.05(+0.53%) |
May 24, 2010 | 9.885 | 9.928 | 9.739 | 9.739 | 530,445 | -0.30(-2.99%) |
May 21, 2010 | 9.630 | 10.06 | 9.630 | 10.04 | 874,665 | +0.33(+3.37%) |
May 20, 2010 | 9.671 | 9.949 | 9.622 | 9.712 | 1,006,476 | -0.43(-4.20%) |
May 19, 2010 | 9.900 | 10.15 | 9.859 | 10.14 | 588,602 | +0.18(+1.81%) |
May 18, 2010 | 10.29 | 10.36 | 9.875 | 9.957 | 792,345 | -0.43(-4.10%) |
May 17, 2010 | 10.31 | 10.38 | 10.05 | 10.38 | 586,659 | +0.15(+1.44%) |
May 14, 2010 | 10.24 | 10.45 | 10.11 | 10.24 | 440,630 | -0.50(-4.65%) |
May 13, 2010 | 10.78 | 10.88 | 10.70 | 10.74 | 346,871 | -0.34(-3.10%) |
May 12, 2010 | 11.04 | 11.14 | 10.99 | 11.08 | 482,559 | +0.11(+1.05%) |
May 11, 2010 | 11.04 | 11.08 | 10.92 | 10.96 | 733,035 | +0.25(+2.37%) |
May 10, 2010 | 10.69 | 10.75 | 10.62 | 10.71 | 773,476 | +1.04(+10.75%) |
May 07, 2010 | 9.826 | 9.867 | 9.425 | 9.671 | 1,032,409 | +0.25(+2.70%) |
May 06, 2010 | 9.360 | 10.15 | 9.007 | 9.417 | 30,162 | -1.02(-9.80%) |
May 05, 2010 | 10.54 | 10.61 | 10.42 | 10.44 | 428,188 | -0.36(-3.34%) |
May 04, 2010 | 11.04 | 11.08 | 10.76 | 10.80 | 508,948 | -0.61(-5.31%) |