Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.56 | 10.90 | 10.44 | 10.70 | 223,932 | +0.03(+0.23%) |
Jul 29, 2010 | 10.69 | 10.82 | 10.47 | 10.68 | 129,559 | +0.04(+0.39%) |
Jul 28, 2010 | 10.86 | 10.91 | 10.60 | 10.64 | 143,500 | -0.27(-2.45%) |
Jul 27, 2010 | 10.99 | 11.10 | 10.87 | 10.90 | 140,724 | +0.02(+0.23%) |
Jul 26, 2010 | 10.77 | 10.99 | 10.74 | 10.88 | 132,281 | +0.16(+1.48%) |
Jul 23, 2010 | 10.50 | 10.74 | 10.39 | 10.72 | 173,454 | +0.18(+1.66%) |
Jul 22, 2010 | 10.41 | 10.59 | 10.39 | 10.55 | 265,210 | +0.30(+2.93%) |
Jul 21, 2010 | 10.53 | 10.54 | 10.25 | 10.25 | 317,578 | -0.21(-2.00%) |
Jul 20, 2010 | 10.20 | 10.47 | 10.16 | 10.45 | 223,556 | +0.11(+1.05%) |
Jul 19, 2010 | 10.43 | 10.47 | 10.27 | 10.35 | 286,429 | -0.03(-0.24%) |
Jul 16, 2010 | 10.45 | 10.48 | 10.29 | 10.37 | 296,599 | -0.13(-1.19%) |
Jul 15, 2010 | 10.45 | 10.51 | 10.31 | 10.50 | 287,768 | +0.04(+0.40%) |
Jul 14, 2010 | 10.49 | 10.56 | 10.39 | 10.45 | 260,683 | -0.04(-0.40%) |
Jul 13, 2010 | 10.50 | 10.52 | 10.35 | 10.50 | 219,904 | +0.14(+1.37%) |
Jul 12, 2010 | 10.35 | 10.40 | 10.25 | 10.35 | 270,819 | -0.03(-0.32%) |
Jul 09, 2010 | 10.32 | 10.44 | 10.29 | 10.39 | 269,397 | +0.08(+0.81%) |
Jul 08, 2010 | 10.26 | 10.38 | 10.22 | 10.30 | 164,373 | +0.10(+0.98%) |
Jul 07, 2010 | 10.03 | 10.21 | 10.03 | 10.20 | 158,099 | +0.24(+2.43%) |
Jul 06, 2010 | 10.20 | 10.28 | 9.903 | 9.962 | 210,421 | -0.08(-0.75%) |
Jul 02, 2010 | 10.19 | 10.19 | 9.945 | 10.04 | 186,710 | -0.05(-0.50%) |
Jul 01, 2010 | 10.08 | 10.15 | 9.686 | 10.09 | 243,750 | +0.04(+0.42%) |
Jun 30, 2010 | 10.36 | 10.42 | 9.953 | 10.04 | 293,383 | -0.28(-2.75%) |
Jun 29, 2010 | 10.58 | 10.64 | 10.26 | 10.33 | 170,646 | -0.30(-2.83%) |
Jun 25, 2010 | 10.64 | 10.78 | 10.49 | 10.63 | 544,201 | +0.05(+0.47%) |
Jun 24, 2010 | 10.74 | 10.79 | 10.57 | 10.58 | 168,772 | -0.18(-1.70%) |
Jun 23, 2010 | 10.82 | 10.95 | 10.63 | 10.76 | 164,872 | -0.02(-0.23%) |
Jun 22, 2010 | 10.81 | 11.09 | 10.79 | 10.79 | 109,437 | -0.02(-0.23%) |
Jun 21, 2010 | 10.88 | 11.17 | 10.78 | 10.81 | 186,821 | +0.05(+0.46%) |
Jun 18, 2010 | 10.96 | 10.99 | 10.76 | 10.76 | 244,073 | -0.19(-1.74%) |
Jun 17, 2010 | 10.94 | 11.04 | 10.90 | 10.95 | 102,300 | +0.03(+0.30%) |
Jun 16, 2010 | 10.75 | 11.08 | 10.75 | 10.92 | 193,231 | +0.10(+0.92%) |
Jun 15, 2010 | 10.68 | 10.87 | 10.65 | 10.82 | 178,840 | +0.17(+1.56%) |
Jun 14, 2010 | 10.79 | 10.85 | 10.61 | 10.65 | 158,750 | -0.06(-0.54%) |
Jun 11, 2010 | 10.44 | 10.74 | 10.44 | 10.71 | 142,392 | +0.12(+1.14%) |
Jun 10, 2010 | 10.62 | 10.65 | 10.38 | 10.59 | 154,748 | +0.10(+0.91%) |
Jun 09, 2010 | 10.79 | 10.89 | 10.43 | 10.50 | 136,681 | -0.18(-1.71%) |
Jun 08, 2010 | 10.70 | 10.75 | 10.45 | 10.68 | 135,826 | +0.05(+0.47%) |
Jun 07, 2010 | 10.63 | 10.89 | 10.59 | 10.63 | 162,587 | +0.10(+0.94%) |
Jun 04, 2010 | 10.77 | 10.89 | 10.50 | 10.53 | 190,527 | -0.49(-4.44%) |
Jun 03, 2010 | 11.00 | 11.19 | 10.93 | 11.02 | 135,641 | +0.07(+0.68%) |
Jun 02, 2010 | 10.75 | 11.01 | 10.75 | 10.94 | 437,734 | +0.21(+1.93%) |
Jun 01, 2010 | 10.95 | 11.18 | 10.71 | 10.74 | 222,347 | -0.19(-1.75%) |
May 28, 2010 | 11.10 | 11.18 | 10.85 | 10.93 | 145,243 | -0.17(-1.57%) |
May 27, 2010 | 10.92 | 11.10 | 10.79 | 11.10 | 217,803 | +0.40(+3.72%) |
May 26, 2010 | 10.75 | 10.95 | 10.55 | 10.70 | 185,258 | +0.06(+0.55%) |
May 25, 2010 | 10.50 | 10.70 | 10.36 | 10.65 | 154,717 | -0.08(-0.77%) |
May 24, 2010 | 10.88 | 11.04 | 10.71 | 10.73 | 186,052 | -0.12(-1.15%) |
May 21, 2010 | 10.36 | 10.88 | 10.34 | 10.85 | 445,721 | +0.33(+3.15%) |
May 20, 2010 | 10.59 | 10.92 | 10.50 | 10.52 | 575,756 | -0.54(-4.88%) |
May 19, 2010 | 11.30 | 11.38 | 11.04 | 11.06 | 319,875 | -0.28(-2.49%) |
May 18, 2010 | 11.45 | 11.45 | 11.30 | 11.34 | 192,715 | -0.07(-0.65%) |
May 17, 2010 | 11.48 | 11.54 | 11.20 | 11.42 | 356,180 | +0.01(+0.07%) |
May 14, 2010 | 11.45 | 11.49 | 11.27 | 11.41 | 95,964 | -0.14(-1.22%) |
May 13, 2010 | 11.55 | 11.63 | 11.49 | 11.55 | 88,150 | -0.07(-0.57%) |
May 12, 2010 | 11.57 | 11.67 | 11.48 | 11.62 | 152,671 | +0.12(+1.01%) |
May 11, 2010 | 11.48 | 11.63 | 11.18 | 11.50 | 181,693 | +0.08(+0.73%) |
May 10, 2010 | 11.19 | 11.78 | 11.17 | 11.42 | 195,985 | +0.61(+5.68%) |
May 07, 2010 | 10.79 | 10.95 | 10.58 | 10.80 | 389,137 | -0.08(-0.76%) |
May 06, 2010 | 11.20 | 11.43 | 9.957 | 10.89 | 299,622 | -0.37(-3.32%) |
May 05, 2010 | 11.29 | 11.47 | 11.20 | 11.26 | 161,611 | -0.19(-1.67%) |
May 04, 2010 | 11.59 | 11.65 | 11.43 | 11.45 | 212,312 | -0.17(-1.43%) |