Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.44 | 10.47 | 10.34 | 10.44 | 122,084 | -0.02(-0.15%) |
Jul 29, 2010 | 10.53 | 10.57 | 10.36 | 10.46 | 81,051 | -0.01(-0.11%) |
Jul 28, 2010 | 10.58 | 10.58 | 10.47 | 10.47 | 53,805 | -0.13(-1.20%) |
Jul 27, 2010 | 10.64 | 10.64 | 10.57 | 10.60 | 11,632 | -0.01(-0.09%) |
Jul 26, 2010 | 10.42 | 10.61 | 10.42 | 10.61 | 30,910 | +0.19(+1.79%) |
Jul 23, 2010 | 10.25 | 10.42 | 10.25 | 10.42 | 19,412 | +0.12(+1.18%) |
Jul 22, 2010 | 10.19 | 10.32 | 10.19 | 10.30 | 26,677 | +0.27(+2.69%) |
Jul 21, 2010 | 10.25 | 10.25 | 10.02 | 10.03 | 41,857 | -0.15(-1.45%) |
Jul 20, 2010 | 9.880 | 10.18 | 9.880 | 10.18 | 36,461 | +0.17(+1.73%) |
Jul 19, 2010 | 9.988 | 10.06 | 9.883 | 10.00 | 66,964 | +0.05(+0.53%) |
Jul 16, 2010 | 9.951 | 10.23 | 9.924 | 9.951 | 46,575 | -0.27(-2.68%) |
Jul 15, 2010 | 10.25 | 10.27 | 10.08 | 10.23 | 43,878 | -0.00(-0.04%) |
Jul 14, 2010 | 10.26 | 10.26 | 10.19 | 10.23 | 81,476 | -0.05(-0.49%) |
Jul 13, 2010 | 10.18 | 10.31 | 10.18 | 10.28 | 125,887 | +0.22(+2.15%) |
Jul 12, 2010 | 10.10 | 10.11 | 10.00 | 10.06 | 239,930 | -0.02(-0.23%) |
Jul 09, 2010 | 10.09 | 10.10 | 10.02 | 10.09 | 55,969 | +0.04(+0.39%) |
Jul 08, 2010 | 10.03 | 10.05 | 9.894 | 10.05 | 2,521,908 | +0.19(+1.94%) |
Jul 07, 2010 | 9.580 | 9.857 | 9.580 | 9.857 | 162,349 | +0.31(+3.29%) |
Jul 06, 2010 | 9.721 | 9.755 | 9.509 | 9.543 | 407,944 | -0.06(-0.59%) |
Jul 02, 2010 | 9.600 | 9.713 | 9.553 | 9.600 | 100,181 | -0.09(-0.94%) |
Jul 01, 2010 | 9.721 | 9.721 | 9.497 | 9.691 | 134,488 | -0.01(-0.14%) |
Jun 30, 2010 | 9.758 | 9.885 | 9.691 | 9.705 | 34,258 | -0.09(-0.92%) |
Jun 29, 2010 | 9.942 | 9.942 | 9.689 | 9.795 | 50,687 | -0.27(-2.68%) |
Jun 25, 2010 | 10.06 | 10.15 | 9.989 | 10.06 | 275,371 | +0.06(+0.64%) |
Jun 24, 2010 | 10.07 | 10.14 | 9.998 | 10.00 | 59,911 | -0.13(-1.30%) |
Jun 23, 2010 | 10.14 | 10.18 | 10.09 | 10.13 | 27,452 | -0.05(-0.46%) |
Jun 22, 2010 | 10.41 | 10.41 | 10.18 | 10.18 | 37,049 | -0.22(-2.14%) |
Jun 21, 2010 | 10.60 | 10.62 | 10.38 | 10.40 | 41,565 | -0.05(-0.48%) |
Jun 18, 2010 | 10.45 | 10.51 | 10.43 | 10.45 | 28,501 | -0.03(-0.28%) |
Jun 17, 2010 | 10.53 | 10.53 | 10.37 | 10.48 | 35,590 | +0.02(+0.22%) |
Jun 16, 2010 | 10.45 | 10.52 | 10.42 | 10.46 | 76,352 | -0.05(-0.44%) |
Jun 15, 2010 | 10.36 | 10.51 | 10.36 | 10.50 | 86,918 | +0.21(+2.07%) |
Jun 14, 2010 | 10.38 | 10.41 | 10.28 | 10.29 | 72,377 | +0.08(+0.78%) |
Jun 11, 2010 | 10.15 | 10.21 | 10.12 | 10.21 | 28,653 | +0.07(+0.68%) |
Jun 10, 2010 | 10.02 | 10.14 | 9.999 | 10.14 | 116,996 | +0.33(+3.36%) |
Jun 09, 2010 | 9.911 | 10.02 | 9.812 | 9.812 | 206,915 | -0.02(-0.23%) |
Jun 08, 2010 | 9.723 | 9.835 | 9.615 | 9.835 | 64,423 | +0.11(+1.11%) |
Jun 07, 2010 | 9.913 | 9.913 | 9.728 | 9.728 | 58,587 | -0.12(-1.25%) |
Jun 04, 2010 | 9.851 | 10.11 | 9.851 | 9.851 | 63,392 | -0.44(-4.27%) |
Jun 03, 2010 | 10.27 | 10.30 | 10.19 | 10.29 | 746,462 | +0.11(+1.13%) |
Jun 02, 2010 | 9.993 | 10.18 | 9.966 | 10.18 | 199,258 | +0.17(+1.72%) |
Jun 01, 2010 | 10.14 | 10.23 | 9.993 | 10.00 | 104,001 | -0.25(-2.48%) |
May 28, 2010 | 10.26 | 10.32 | 10.22 | 10.26 | 40,434 | -0.04(-0.38%) |
May 27, 2010 | 10.14 | 10.30 | 10.14 | 10.30 | 105,836 | +0.34(+3.43%) |
May 26, 2010 | 9.993 | 10.13 | 9.946 | 9.957 | 73,137 | +0.01(+0.05%) |
May 25, 2010 | 9.696 | 9.952 | 9.607 | 9.951 | 222,596 | -0.01(-0.08%) |
May 24, 2010 | 9.998 | 10.14 | 9.957 | 9.959 | 138,120 | -0.02(-0.20%) |
May 21, 2010 | 9.620 | 10.06 | 9.615 | 9.979 | 54,687 | +0.04(+0.44%) |
May 20, 2010 | 10.11 | 10.16 | 9.936 | 9.936 | 111,977 | -0.42(-4.07%) |
May 19, 2010 | 10.37 | 10.45 | 10.22 | 10.36 | 61,968 | -0.08(-0.81%) |
May 18, 2010 | 10.74 | 10.74 | 10.44 | 10.44 | 44,155 | -0.16(-1.55%) |
May 17, 2010 | 10.61 | 10.66 | 10.44 | 10.61 | 44,750 | +0.02(+0.19%) |
May 14, 2010 | 10.59 | 10.80 | 10.52 | 10.59 | 283,320 | -0.23(-2.16%) |
May 13, 2010 | 10.89 | 10.94 | 10.82 | 10.82 | 97,759 | -0.11(-1.05%) |
May 12, 2010 | 10.78 | 10.94 | 10.78 | 10.93 | 967,338 | +0.20(+1.86%) |
May 11, 2010 | 10.84 | 10.86 | 10.73 | 10.73 | 4,250 | +0.07(+0.64%) |
May 10, 2010 | 10.64 | 10.67 | 10.59 | 10.67 | 57,404 | +0.48(+4.67%) |
May 07, 2010 | 10.40 | 10.42 | 10.15 | 10.19 | 190,217 | -0.32(-3.05%) |
May 06, 2010 | 10.78 | 11.63 | 9.615 | 10.51 | 185,399 | -0.29(-2.67%) |
May 05, 2010 | 10.88 | 10.89 | 10.74 | 10.80 | 2,575,662 | -0.12(-1.09%) |
May 04, 2010 | 11.05 | 11.05 | 10.84 | 10.92 | 55,726 | -0.29(-2.57%) |