Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.66 | 10.68 | 10.54 | 10.66 | 159,023 | +0.01(+0.07%) |
Jul 29, 2010 | 10.77 | 10.77 | 10.62 | 10.65 | 31,764 | -0.03(-0.30%) |
Jul 28, 2010 | 10.78 | 10.78 | 10.66 | 10.69 | 115,786 | -0.09(-0.86%) |
Jul 27, 2010 | 10.87 | 10.87 | 10.77 | 10.78 | 86,682 | -0.01(-0.13%) |
Jul 26, 2010 | 10.70 | 10.79 | 10.70 | 10.79 | 39,853 | +0.14(+1.34%) |
Jul 23, 2010 | 10.54 | 10.67 | 10.53 | 10.65 | 57,777 | +0.08(+0.75%) |
Jul 22, 2010 | 10.45 | 10.60 | 10.45 | 10.57 | 46,682 | +0.24(+2.36%) |
Jul 21, 2010 | 10.54 | 10.54 | 10.32 | 10.33 | 104,413 | -0.13(-1.26%) |
Jul 20, 2010 | 10.22 | 10.46 | 10.22 | 10.46 | 89,458 | +0.09(+0.85%) |
Jul 19, 2010 | 10.32 | 10.38 | 10.26 | 10.37 | 114,602 | +0.07(+0.71%) |
Jul 16, 2010 | 10.30 | 10.53 | 10.28 | 10.30 | 54,586 | -0.21(-2.04%) |
Jul 15, 2010 | 10.55 | 10.56 | 10.48 | 10.51 | 30,611 | -0.06(-0.56%) |
Jul 14, 2010 | 10.57 | 10.61 | 10.53 | 10.57 | 46,735 | -0.02(-0.23%) |
Jul 13, 2010 | 10.54 | 10.63 | 10.54 | 10.60 | 7,681 | +0.18(+1.72%) |
Jul 12, 2010 | 10.41 | 10.42 | 10.39 | 10.42 | 35,424 | -0.01(-0.09%) |
Jul 09, 2010 | 10.43 | 10.43 | 10.35 | 10.43 | 36,447 | +0.11(+1.03%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.25 | 10.32 | 34,110 | +0.08(+0.81%) |
Jul 07, 2010 | 9.938 | 10.24 | 9.938 | 10.24 | 135,994 | +0.34(+3.46%) |
Jul 06, 2010 | 10.02 | 10.07 | 9.875 | 9.894 | 110,127 | -0.01(-0.05%) |
Jul 02, 2010 | 9.899 | 9.972 | 9.830 | 9.899 | 845,730 | -0.03(-0.30%) |
Jul 01, 2010 | 9.945 | 9.958 | 9.772 | 9.929 | 323,291 | -0.05(-0.52%) |
Jun 30, 2010 | 10.06 | 10.15 | 9.977 | 9.981 | 298,416 | -0.10(-1.01%) |
Jun 29, 2010 | 10.26 | 10.26 | 10.06 | 10.08 | 168,081 | -0.40(-3.85%) |
Jun 25, 2010 | 10.49 | 10.49 | 10.38 | 10.49 | 14,171 | +0.10(+0.92%) |
Jun 24, 2010 | 10.52 | 10.52 | 10.39 | 10.39 | 26,520 | -0.23(-2.14%) |
Jun 23, 2010 | 10.61 | 10.62 | 10.57 | 10.62 | 17,062 | -0.04(-0.37%) |
Jun 22, 2010 | 10.81 | 10.82 | 10.64 | 10.66 | 51,265 | -0.19(-1.77%) |
Jun 21, 2010 | 10.97 | 10.97 | 10.85 | 10.85 | 21,384 | +0.02(+0.16%) |
Jun 18, 2010 | 10.83 | 10.86 | 10.82 | 10.83 | 9,004 | +0.08(+0.73%) |
Jun 17, 2010 | 10.84 | 10.84 | 10.73 | 10.75 | 50,502 | -0.03(-0.32%) |
Jun 16, 2010 | 10.77 | 10.85 | 10.77 | 10.79 | 29,097 | +0.01(+0.14%) |
Jun 15, 2010 | 10.65 | 10.77 | 10.65 | 10.77 | 45,190 | +0.17(+1.62%) |
Jun 14, 2010 | 10.66 | 10.72 | 10.60 | 10.60 | 194,644 | +0.10(+0.94%) |
Jun 11, 2010 | 10.42 | 10.53 | 10.42 | 10.50 | 35,514 | -0.02(-0.18%) |
Jun 10, 2010 | 10.39 | 10.52 | 10.39 | 10.52 | 63,692 | +0.29(+2.86%) |
Jun 09, 2010 | 10.32 | 10.41 | 10.22 | 10.23 | 60,997 | -0.03(-0.27%) |
Jun 08, 2010 | 10.16 | 10.26 | 10.07 | 10.26 | 74,688 | +0.10(+0.98%) |
Jun 07, 2010 | 10.31 | 10.37 | 10.16 | 10.16 | 114,226 | -0.15(-1.46%) |
Jun 04, 2010 | 10.31 | 10.55 | 10.29 | 10.31 | 69,507 | -0.40(-3.70%) |
Jun 03, 2010 | 10.67 | 10.71 | 10.62 | 10.70 | 45,869 | +0.07(+0.62%) |
Jun 02, 2010 | 10.41 | 10.64 | 10.41 | 10.64 | 28,263 | +0.25(+2.37%) |
Jun 01, 2010 | 10.47 | 10.59 | 10.39 | 10.39 | 135,245 | -0.19(-1.82%) |
May 28, 2010 | 10.58 | 10.69 | 10.52 | 10.58 | 54,773 | -0.06(-0.60%) |
May 27, 2010 | 10.40 | 10.65 | 10.40 | 10.65 | 64,116 | +0.31(+3.03%) |
May 26, 2010 | 10.44 | 10.55 | 10.33 | 10.34 | 1,544 | -0.05(-0.49%) |
May 25, 2010 | 10.11 | 10.39 | 10.05 | 10.39 | 297,488 | +0.01(+0.05%) |
May 24, 2010 | 10.46 | 10.53 | 10.38 | 10.38 | 179,964 | -0.00(-0.01%) |
May 21, 2010 | 10.19 | 10.54 | 10.17 | 10.38 | 329,009 | +0.02(+0.21%) |
May 20, 2010 | 10.36 | 10.55 | 10.36 | 10.36 | 486,819 | -0.41(-3.82%) |
May 19, 2010 | 10.78 | 10.88 | 10.65 | 10.77 | 171,547 | -0.08(-0.75%) |
May 18, 2010 | 11.09 | 11.09 | 10.83 | 10.85 | 1,544 | -0.15(-1.35%) |
May 17, 2010 | 11.03 | 11.05 | 10.79 | 11.00 | 234,428 | +0.09(+0.78%) |
May 14, 2010 | 10.92 | 11.12 | 10.91 | 10.92 | 102,843 | -0.29(-2.60%) |
May 13, 2010 | 11.32 | 11.34 | 11.21 | 11.21 | 44,085 | -0.13(-1.11%) |
May 12, 2010 | 11.22 | 11.33 | 11.21 | 11.33 | 96,341 | +0.16(+1.47%) |
May 11, 2010 | 11.24 | 11.30 | 11.16 | 11.17 | 136,342 | -0.02(-0.16%) |
May 10, 2010 | 11.16 | 11.19 | 11.09 | 11.19 | 223,486 | +0.46(+4.29%) |
May 07, 2010 | 10.87 | 10.92 | 10.56 | 10.73 | 305,696 | -0.22(-1.98%) |
May 06, 2010 | 11.22 | 11.27 | 9.400 | 10.94 | 1,124,058 | -0.28(-2.52%) |
May 05, 2010 | 11.28 | 11.36 | 11.21 | 11.23 | 75,236 | -0.10(-0.88%) |
May 04, 2010 | 11.50 | 11.50 | 11.33 | 11.33 | 240,398 | -0.30(-2.55%) |