Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.27 | 11.43 | 11.07 | 11.34 | 891,880 | -0.02(-0.18%) |
Jul 29, 2010 | 11.56 | 11.56 | 11.19 | 11.36 | 2,365,647 | -0.21(-1.79%) |
Jul 28, 2010 | 11.29 | 11.78 | 11.13 | 11.57 | 5,090,422 | +0.63(+5.79%) |
Jul 27, 2010 | 11.19 | 11.28 | 10.86 | 10.94 | 1,181,400 | -0.16(-1.45%) |
Jul 26, 2010 | 10.93 | 11.27 | 10.83 | 11.10 | 1,655,641 | +0.21(+1.90%) |
Jul 23, 2010 | 10.45 | 10.92 | 10.45 | 10.89 | 892,252 | +0.38(+3.61%) |
Jul 22, 2010 | 10.30 | 10.53 | 10.30 | 10.51 | 1,512,711 | +0.35(+3.42%) |
Jul 21, 2010 | 10.59 | 10.60 | 10.09 | 10.16 | 769,587 | -0.37(-3.50%) |
Jul 20, 2010 | 10.33 | 10.56 | 10.21 | 10.53 | 571,641 | +0.08(+0.74%) |
Jul 19, 2010 | 10.31 | 10.50 | 10.23 | 10.45 | 729,641 | +0.14(+1.39%) |
Jul 16, 2010 | 10.29 | 10.38 | 10.24 | 10.31 | 930,672 | -0.07(-0.69%) |
Jul 15, 2010 | 10.62 | 10.67 | 10.26 | 10.38 | 544,882 | -0.26(-2.41%) |
Jul 14, 2010 | 10.50 | 10.74 | 10.48 | 10.64 | 585,579 | +0.08(+0.76%) |
Jul 13, 2010 | 10.42 | 10.59 | 10.28 | 10.56 | 800,442 | +0.27(+2.63%) |
Jul 12, 2010 | 10.33 | 10.52 | 10.19 | 10.29 | 457,435 | -0.04(-0.36%) |
Jul 09, 2010 | 10.20 | 10.35 | 10.14 | 10.32 | 354,976 | +0.09(+0.87%) |
Jul 08, 2010 | 10.21 | 10.29 | 10.12 | 10.23 | 523,160 | +0.12(+1.22%) |
Jul 07, 2010 | 9.771 | 10.13 | 9.705 | 10.11 | 702,847 | +0.39(+4.02%) |
Jul 06, 2010 | 10.17 | 10.33 | 9.688 | 9.719 | 1,286,622 | -0.33(-3.26%) |
Jul 02, 2010 | 10.06 | 10.10 | 9.912 | 10.05 | 1,015,528 | +0.03(+0.32%) |
Jul 01, 2010 | 10.11 | 10.21 | 9.696 | 10.02 | 1,287,495 | -0.09(-0.91%) |
Jun 30, 2010 | 10.15 | 10.31 | 10.06 | 10.11 | 785,913 | -0.02(-0.17%) |
Jun 29, 2010 | 10.04 | 10.27 | 10.01 | 10.12 | 1,247,483 | +0.13(+1.27%) |
Jun 25, 2010 | 10.03 | 10.19 | 9.955 | 9.998 | 3,782,391 | +0.03(+0.29%) |
Jun 24, 2010 | 10.04 | 10.14 | 9.915 | 9.970 | 576,612 | -0.09(-0.94%) |
Jun 23, 2010 | 9.883 | 10.22 | 9.869 | 10.06 | 725,136 | +0.15(+1.51%) |
Jun 22, 2010 | 10.65 | 10.71 | 9.880 | 9.915 | 1,368,857 | -0.68(-6.41%) |
Jun 21, 2010 | 10.76 | 10.81 | 10.54 | 10.59 | 785,969 | -0.09(-0.81%) |
Jun 18, 2010 | 10.56 | 10.73 | 10.40 | 10.68 | 1,047,464 | +0.20(+1.92%) |
Jun 17, 2010 | 10.61 | 10.63 | 10.29 | 10.48 | 436,190 | -0.09(-0.84%) |
Jun 16, 2010 | 10.58 | 10.70 | 10.46 | 10.57 | 521,522 | -0.11(-1.02%) |
Jun 15, 2010 | 10.67 | 10.71 | 10.45 | 10.68 | 1,077,314 | +0.13(+1.23%) |
Jun 14, 2010 | 10.46 | 10.70 | 10.44 | 10.55 | 679,147 | +0.19(+1.80%) |
Jun 11, 2010 | 10.09 | 10.36 | 9.981 | 10.36 | 507,296 | +0.21(+2.07%) |
Jun 10, 2010 | 9.929 | 10.17 | 9.886 | 10.15 | 756,557 | +0.40(+4.07%) |
Jun 09, 2010 | 9.466 | 9.924 | 9.354 | 9.754 | 2,250,944 | +0.38(+4.02%) |
Jun 08, 2010 | 9.452 | 9.475 | 9.069 | 9.377 | 1,933,625 | -0.07(-0.79%) |
Jun 07, 2010 | 9.952 | 9.990 | 9.429 | 9.452 | 1,190,282 | -0.49(-4.93%) |
Jun 04, 2010 | 10.45 | 10.48 | 9.924 | 9.942 | 910,041 | -0.64(-6.02%) |
Jun 03, 2010 | 10.31 | 10.59 | 10.31 | 10.58 | 956,882 | +0.27(+2.62%) |
Jun 02, 2010 | 10.05 | 10.37 | 9.987 | 10.31 | 963,605 | +0.28(+2.78%) |
Jun 01, 2010 | 10.20 | 10.29 | 10.03 | 10.03 | 798,332 | -0.22(-2.16%) |
May 28, 2010 | 10.41 | 10.47 | 10.19 | 10.25 | 761,765 | -0.16(-1.55%) |
May 27, 2010 | 10.13 | 10.43 | 9.970 | 10.41 | 1,492,846 | +0.43(+4.29%) |
May 26, 2010 | 9.990 | 10.25 | 9.964 | 9.984 | 830,615 | +0.05(+0.49%) |
May 25, 2010 | 9.780 | 9.952 | 9.547 | 9.935 | 911,425 | -0.01(-0.12%) |
May 24, 2010 | 10.15 | 10.18 | 9.932 | 9.947 | 999,741 | -0.18(-1.82%) |
May 21, 2010 | 9.846 | 10.21 | 9.703 | 10.13 | 1,920,501 | +0.19(+1.91%) |
May 20, 2010 | 9.972 | 10.50 | 9.941 | 9.941 | 1,558,536 | -0.78(-7.27%) |
May 19, 2010 | 10.64 | 10.81 | 10.48 | 10.72 | 1,051,845 | +0.03(+0.24%) |
May 18, 2010 | 10.93 | 11.06 | 10.67 | 10.69 | 1,322,838 | -0.13(-1.20%) |
May 17, 2010 | 10.76 | 10.84 | 10.51 | 10.82 | 1,297,020 | +0.15(+1.40%) |
May 14, 2010 | 10.58 | 10.73 | 10.50 | 10.67 | 1,063,915 | +0.00(+0.03%) |
May 13, 2010 | 10.87 | 10.94 | 10.55 | 10.67 | 2,175,707 | -0.26(-2.34%) |
May 12, 2010 | 10.89 | 11.13 | 10.80 | 10.93 | 1,538,313 | +0.08(+0.74%) |
May 11, 2010 | 10.65 | 10.87 | 10.40 | 10.85 | 1,549,824 | +0.34(+3.26%) |
May 10, 2010 | 10.27 | 10.51 | 10.13 | 10.50 | 1,206,156 | +0.69(+7.07%) |
May 07, 2010 | 10.15 | 10.23 | 9.726 | 9.811 | 1,605,512 | -0.34(-3.34%) |
May 06, 2010 | 10.77 | 10.81 | 9.748 | 10.15 | 1,895,654 | -0.28(-2.73%) |
May 05, 2010 | 10.36 | 10.55 | 10.27 | 10.44 | 1,093,098 | +0.02(+0.19%) |
May 04, 2010 | 10.52 | 10.53 | 10.25 | 10.42 | 1,699,039 | -0.17(-1.58%) |