Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.33 | 10.34 | 10.30 | 10.33 | 2,151 | -0.02(-0.18%) |
Jul 29, 2010 | 10.37 | 10.38 | 10.17 | 10.34 | 22,375 | +0.02(+0.16%) |
Jul 28, 2010 | 10.46 | 10.46 | 10.32 | 10.33 | 5,068 | -0.14(-1.31%) |
Jul 27, 2010 | 10.59 | 10.59 | 10.46 | 10.47 | 5,837 | -0.13(-1.23%) |
Jul 26, 2010 | 10.41 | 10.60 | 10.41 | 10.60 | 50,807 | +0.18(+1.70%) |
Jul 23, 2010 | 10.17 | 10.42 | 10.17 | 10.42 | 7,128 | +0.25(+2.41%) |
Jul 22, 2010 | 10.08 | 10.21 | 10.08 | 10.17 | 9,620 | +0.28(+2.78%) |
Jul 21, 2010 | 10.02 | 10.09 | 9.898 | 9.898 | 35,302 | -0.15(-1.48%) |
Jul 20, 2010 | 9.768 | 10.05 | 9.740 | 10.05 | 20,545 | +0.18(+1.79%) |
Jul 19, 2010 | 9.852 | 9.880 | 9.712 | 9.870 | 11,339 | +0.02(+0.19%) |
Jul 16, 2010 | 9.852 | 10.16 | 9.842 | 9.852 | 39,262 | -0.36(-3.55%) |
Jul 15, 2010 | 10.12 | 10.22 | 10.07 | 10.21 | 5,123 | +0.01(+0.09%) |
Jul 14, 2010 | 10.20 | 10.32 | 10.17 | 10.20 | 53,462 | -0.05(-0.45%) |
Jul 13, 2010 | 10.05 | 10.28 | 10.05 | 10.25 | 13,123 | +0.29(+2.89%) |
Jul 12, 2010 | 10.02 | 10.05 | 9.890 | 9.963 | 26,006 | -0.06(-0.56%) |
Jul 09, 2010 | 10.02 | 10.02 | 9.880 | 10.02 | 15,878 | +0.13(+1.32%) |
Jul 08, 2010 | 9.861 | 9.926 | 9.768 | 9.889 | 64,079 | +0.10(+1.04%) |
Jul 07, 2010 | 9.443 | 9.787 | 9.443 | 9.787 | 94,835 | +0.32(+3.34%) |
Jul 06, 2010 | 9.731 | 9.796 | 9.452 | 9.471 | 16,677 | -0.07(-0.78%) |
Jul 02, 2010 | 9.545 | 9.647 | 9.499 | 9.545 | 12,985 | -0.07(-0.77%) |
Jul 01, 2010 | 9.582 | 9.629 | 9.303 | 9.619 | 22,061 | -0.01(-0.10%) |
Jun 30, 2010 | 9.694 | 9.788 | 9.629 | 9.629 | 13,589 | -0.06(-0.61%) |
Jun 29, 2010 | 9.824 | 9.824 | 9.684 | 9.688 | 8,950 | -0.45(-4.45%) |
Jun 25, 2010 | 10.14 | 10.20 | 10.08 | 10.14 | 18,032 | +0.05(+0.46%) |
Jun 24, 2010 | 10.24 | 10.24 | 10.07 | 10.09 | 7,119 | -0.22(-2.13%) |
Jun 23, 2010 | 10.31 | 10.32 | 10.31 | 10.31 | 4,125 | -0.01(-0.13%) |
Jun 22, 2010 | 10.51 | 10.59 | 10.32 | 10.33 | 25,040 | -0.15(-1.42%) |
Jun 21, 2010 | 10.81 | 10.85 | 10.46 | 10.47 | 17,581 | -0.20(-1.83%) |
Jun 18, 2010 | 10.67 | 10.74 | 10.63 | 10.67 | 10,760 | +0.06(+0.53%) |
Jun 17, 2010 | 10.66 | 10.66 | 10.56 | 10.61 | 6,237 | -0.07(-0.70%) |
Jun 16, 2010 | 10.60 | 10.73 | 10.60 | 10.69 | 11,960 | +0.01(+0.09%) |
Jun 15, 2010 | 10.45 | 10.68 | 10.45 | 10.68 | 10,498 | +0.25(+2.41%) |
Jun 14, 2010 | 10.40 | 10.57 | 10.40 | 10.43 | 5,461 | +0.23(+2.28%) |
Jun 11, 2010 | 10.07 | 10.30 | 10.07 | 10.20 | 6,382 | +0.03(+0.27%) |
Jun 10, 2010 | 9.963 | 10.17 | 9.963 | 10.17 | 11,617 | +0.32(+3.20%) |
Jun 09, 2010 | 9.881 | 10.07 | 9.852 | 9.852 | 16,508 | +0.08(+0.86%) |
Jun 08, 2010 | 9.740 | 9.805 | 9.619 | 9.768 | 13,748 | +0.02(+0.19%) |
Jun 07, 2010 | 10.16 | 10.16 | 9.740 | 9.750 | 89,326 | -0.31(-3.05%) |
Jun 04, 2010 | 10.06 | 10.37 | 10.06 | 10.06 | 13,050 | -0.46(-4.35%) |
Jun 03, 2010 | 10.41 | 10.54 | 10.41 | 10.51 | 6,701 | +0.11(+1.01%) |
Jun 02, 2010 | 10.24 | 10.41 | 10.17 | 10.41 | 38,335 | +0.08(+0.76%) |
Jun 01, 2010 | 10.32 | 10.44 | 10.30 | 10.33 | 6,069 | -0.09(-0.84%) |
May 28, 2010 | 10.42 | 10.51 | 10.39 | 10.42 | 25,799 | -0.02(-0.20%) |
May 27, 2010 | 10.20 | 10.46 | 10.20 | 10.44 | 102,004 | +0.30(+2.93%) |
May 26, 2010 | 10.08 | 10.30 | 10.08 | 10.14 | 7,541 | +0.07(+0.74%) |
May 25, 2010 | 9.833 | 10.07 | 9.703 | 10.07 | 10,529 | -0.01(-0.07%) |
May 24, 2010 | 10.00 | 10.19 | 10.00 | 10.07 | 12,298 | +0.14(+1.38%) |
May 21, 2010 | 9.694 | 10.09 | 9.545 | 9.935 | 31,098 | -0.05(-0.47%) |
May 20, 2010 | 9.833 | 10.03 | 9.804 | 9.983 | 32,344 | -0.25(-2.47%) |
May 19, 2010 | 10.32 | 10.36 | 10.13 | 10.24 | 29,433 | -0.11(-1.05%) |
May 18, 2010 | 10.61 | 10.70 | 10.29 | 10.34 | 24,299 | -0.10(-0.96%) |
May 17, 2010 | 10.56 | 10.56 | 10.34 | 10.44 | 24,942 | +0.01(+0.07%) |
May 14, 2010 | 10.44 | 10.68 | 10.44 | 10.44 | 3,361 | -0.31(-2.86%) |
May 13, 2010 | 10.96 | 10.99 | 10.74 | 10.74 | 9,449 | -0.18(-1.62%) |
May 12, 2010 | 10.67 | 10.92 | 10.67 | 10.92 | 9,767 | +0.27(+2.53%) |
May 11, 2010 | 10.72 | 10.77 | 10.65 | 10.65 | 10,183 | +0.14(+1.33%) |
May 10, 2010 | 10.46 | 10.51 | 10.46 | 10.51 | 17,316 | +0.58(+5.80%) |
May 07, 2010 | 10.10 | 10.18 | 9.907 | 9.935 | 85,046 | -0.37(-3.60%) |
May 06, 2010 | 10.62 | 10.63 | 9.387 | 10.31 | 18,436 | -0.27(-2.56%) |
May 05, 2010 | 10.62 | 10.73 | 10.58 | 10.58 | 22,459 | -0.09(-0.87%) |
May 04, 2010 | 10.91 | 10.91 | 10.67 | 10.67 | 24,418 | -0.39(-3.53%) |