Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.91 | 11.00 | 10.73 | 10.91 | 689,360 | -0.01(-0.11%) |
Jul 29, 2010 | 11.05 | 11.09 | 10.82 | 10.92 | 533,439 | -0.02(-0.16%) |
Jul 28, 2010 | 10.76 | 11.03 | 10.76 | 10.94 | 4,592 | +0.20(+1.86%) |
Jul 27, 2010 | 10.89 | 10.97 | 10.60 | 10.74 | 4,261 | -0.06(-0.60%) |
Jul 26, 2010 | 10.54 | 10.81 | 10.50 | 10.80 | 444,229 | +0.26(+2.45%) |
Jul 23, 2010 | 10.43 | 10.55 | 10.17 | 10.54 | 408,733 | +0.05(+0.45%) |
Jul 22, 2010 | 10.13 | 10.58 | 10.12 | 10.50 | 13,087 | +0.49(+4.94%) |
Jul 21, 2010 | 10.13 | 10.14 | 9.872 | 10.00 | 741,150 | -0.06(-0.58%) |
Jul 20, 2010 | 9.802 | 10.09 | 9.704 | 10.06 | 5,644 | +0.16(+1.60%) |
Jul 19, 2010 | 9.660 | 9.902 | 9.554 | 9.902 | 606,009 | +0.24(+2.50%) |
Jul 16, 2010 | 9.660 | 9.955 | 9.625 | 9.660 | 726,632 | -0.35(-3.47%) |
Jul 15, 2010 | 10.13 | 10.17 | 9.866 | 10.01 | 454,813 | -0.09(-0.93%) |
Jul 14, 2010 | 9.937 | 10.16 | 9.825 | 10.10 | 7,218 | +0.11(+1.12%) |
Jul 13, 2010 | 9.990 | 10.05 | 9.878 | 9.990 | 5,906 | +0.18(+1.87%) |
Jul 12, 2010 | 9.713 | 9.819 | 9.654 | 9.806 | 584,293 | +0.03(+0.35%) |
Jul 09, 2010 | 9.772 | 9.872 | 9.731 | 9.772 | 919,137 | +0.01(+0.12%) |
Jul 08, 2010 | 9.760 | 10.04 | 9.672 | 9.760 | 790,299 | -0.04(-0.36%) |
Jul 07, 2010 | 9.796 | 9.802 | 9.372 | 9.796 | 966,551 | +0.37(+3.93%) |
Jul 06, 2010 | 9.425 | 9.984 | 9.337 | 9.425 | 4,186 | -0.36(-3.67%) |
Jul 02, 2010 | 9.784 | 9.972 | 9.643 | 9.784 | 757,516 | -0.03(-0.30%) |
Jul 01, 2010 | 9.896 | 9.928 | 9.502 | 9.813 | 679 | -0.08(-0.83%) |
Jun 30, 2010 | 9.896 | 10.23 | 9.866 | 9.896 | 20,650 | -0.06(-0.65%) |
Jun 29, 2010 | 9.996 | 10.04 | 9.837 | 9.960 | 5,269 | -0.26(-2.53%) |
Jun 25, 2010 | 10.22 | 10.33 | 10.07 | 10.22 | 1,397,874 | +0.11(+1.10%) |
Jun 24, 2010 | 10.11 | 10.41 | 10.05 | 10.11 | 3,080 | -0.31(-2.96%) |
Jun 23, 2010 | 10.45 | 10.56 | 10.16 | 10.42 | 931,715 | -0.08(-0.78%) |
Jun 22, 2010 | 10.50 | 11.10 | 10.47 | 10.50 | 5,701 | -0.54(-4.85%) |
Jun 21, 2010 | 11.13 | 11.22 | 10.99 | 11.03 | 684,249 | +0.07(+0.64%) |
Jun 18, 2010 | 10.96 | 11.07 | 10.89 | 10.96 | 717,935 | -0.03(-0.26%) |
Jun 17, 2010 | 10.99 | 11.10 | 10.86 | 10.99 | 338 | +0.02(+0.16%) |
Jun 16, 2010 | 11.11 | 11.20 | 10.91 | 10.98 | 634,788 | -0.22(-1.98%) |
Jun 15, 2010 | 11.20 | 11.24 | 11.02 | 11.20 | 3,034 | +0.19(+1.69%) |
Jun 14, 2010 | 10.99 | 11.23 | 10.91 | 11.01 | 516,777 | +0.17(+1.56%) |
Jun 11, 2010 | 10.60 | 10.86 | 10.52 | 10.84 | 749,960 | +0.13(+1.20%) |
Jun 10, 2010 | 10.71 | 10.78 | 10.46 | 10.71 | 4,051 | +0.30(+2.91%) |
Jun 09, 2010 | 10.41 | 10.64 | 10.32 | 10.41 | 520,796 | +0.10(+1.02%) |
Jun 08, 2010 | 10.05 | 10.32 | 9.835 | 10.31 | 558,285 | +0.26(+2.61%) |
Jun 07, 2010 | 10.12 | 10.38 | 10.02 | 10.04 | 500,409 | -0.05(-0.46%) |
Jun 04, 2010 | 10.09 | 10.43 | 9.998 | 10.09 | 736,685 | -0.48(-4.57%) |
Jun 03, 2010 | 10.57 | 10.67 | 10.45 | 10.57 | 328,453 | -0.06(-0.60%) |
Jun 02, 2010 | 10.64 | 10.64 | 10.17 | 10.64 | 590,958 | +0.27(+2.64%) |
Jun 01, 2010 | 10.36 | 10.57 | 10.28 | 10.36 | 2,460 | -0.05(-0.50%) |
May 28, 2010 | 10.42 | 10.62 | 10.36 | 10.42 | 299,444 | -0.20(-1.92%) |
May 27, 2010 | 10.27 | 10.62 | 10.15 | 10.62 | 393,237 | +0.58(+5.80%) |
May 26, 2010 | 10.04 | 10.25 | 9.916 | 10.04 | 3,281 | +0.05(+0.47%) |
May 25, 2010 | 9.719 | 10.09 | 9.445 | 9.992 | 788,682 | +0.02(+0.18%) |
May 24, 2010 | 10.13 | 10.13 | 9.847 | 9.975 | 613,008 | -0.11(-1.10%) |
May 21, 2010 | 9.590 | 10.11 | 9.468 | 10.09 | 875,333 | +0.33(+3.34%) |
May 20, 2010 | 9.800 | 10.04 | 9.748 | 9.759 | 3,606 | -0.49(-4.83%) |
May 19, 2010 | 10.36 | 10.60 | 10.17 | 10.25 | 673,292 | -0.17(-1.62%) |
May 18, 2010 | 10.82 | 10.87 | 10.35 | 10.42 | 705,580 | -0.26(-2.40%) |
May 17, 2010 | 10.60 | 10.75 | 10.28 | 10.68 | 497,114 | +0.12(+1.10%) |
May 14, 2010 | 10.56 | 10.81 | 10.42 | 10.56 | 674,537 | -0.33(-3.05%) |
May 13, 2010 | 11.08 | 11.13 | 10.85 | 10.89 | 702,384 | -0.23(-2.09%) |
May 12, 2010 | 10.87 | 11.13 | 10.79 | 11.13 | 623,598 | +0.30(+2.74%) |
May 11, 2010 | 10.86 | 11.01 | 10.76 | 10.83 | 343 | +0.04(+0.32%) |
May 10, 2010 | 10.53 | 10.83 | 10.52 | 10.80 | 778,481 | +0.75(+7.42%) |
May 07, 2010 | 10.21 | 10.31 | 9.858 | 10.05 | 941,158 | -0.19(-1.82%) |
May 06, 2010 | 10.46 | 10.50 | 9.579 | 10.24 | 696,322 | -0.27(-2.60%) |
May 05, 2010 | 10.63 | 10.73 | 10.49 | 10.51 | 767,700 | -0.41(-3.73%) |
May 04, 2010 | 11.05 | 11.12 | 10.82 | 10.92 | 809,940 | -0.56(-4.87%) |