Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.90 | 11.00 | 10.78 | 10.90 | 5,950 | +0.12(+1.11%) |
Jul 29, 2010 | 10.89 | 11.00 | 10.64 | 10.78 | 21,318 | -0.21(-1.91%) |
Jul 28, 2010 | 11.00 | 11.12 | 10.99 | 10.99 | 8,937 | +0.00(+0.00%) |
Jul 27, 2010 | 11.02 | 11.03 | 10.84 | 10.99 | 4,960 | +0.05(+0.46%) |
Jul 26, 2010 | 10.95 | 11.09 | 10.90 | 10.94 | 68,226 | -0.01(-0.09%) |
Jul 23, 2010 | 10.95 | 11.10 | 10.88 | 10.95 | 67,344 | +0.16(+1.48%) |
Jul 22, 2010 | 10.83 | 10.83 | 10.74 | 10.79 | 36,964 | +0.09(+0.84%) |
Jul 21, 2010 | 10.80 | 10.80 | 10.63 | 10.70 | 20,698 | -0.02(-0.19%) |
Jul 20, 2010 | 10.77 | 10.80 | 10.60 | 10.72 | 21,315 | -0.03(-0.28%) |
Jul 19, 2010 | 10.49 | 10.75 | 10.40 | 10.75 | 42,354 | +0.31(+2.97%) |
Jul 16, 2010 | 10.44 | 10.57 | 10.40 | 10.44 | 6,500 | +0.00(+0.00%) |
Jul 15, 2010 | 10.45 | 10.51 | 10.42 | 10.44 | 30,157 | -0.03(-0.29%) |
Jul 14, 2010 | 10.50 | 10.50 | 10.41 | 10.47 | 14,866 | +0.06(+0.58%) |
Jul 13, 2010 | 10.35 | 10.50 | 10.22 | 10.41 | 36,636 | +0.18(+1.76%) |
Jul 12, 2010 | 10.23 | 10.30 | 10.10 | 10.23 | 13,335 | +0.13(+1.30%) |
Jul 09, 2010 | 10.10 | 10.15 | 9.850 | 10.10 | 12,250 | +0.11(+1.09%) |
Jul 08, 2010 | 10.10 | 10.14 | 9.850 | 9.990 | 23,265 | -0.01(-0.10%) |
Jul 07, 2010 | 9.990 | 10.10 | 9.820 | 10.00 | 30,998 | -0.15(-1.48%) |
Jul 06, 2010 | 10.35 | 10.35 | 9.920 | 10.15 | 17,904 | -0.02(-0.20%) |
Jul 02, 2010 | 10.17 | 10.36 | 10.00 | 10.17 | 22,277 | +0.02(+0.20%) |
Jul 01, 2010 | 9.950 | 10.15 | 9.610 | 10.15 | 104,229 | +0.30(+3.05%) |
Jun 30, 2010 | 9.740 | 9.990 | 9.710 | 9.850 | 98,747 | +0.51(+5.46%) |
Jun 29, 2010 | 9.150 | 9.400 | 9.000 | 9.340 | 39,153 | +0.08(+0.86%) |
Jun 25, 2010 | 9.260 | 9.390 | 8.810 | 9.260 | 31,216 | +0.15(+1.65%) |
Jun 24, 2010 | 9.080 | 9.200 | 8.910 | 9.110 | 3,156 | +0.02(+0.22%) |
Jun 23, 2010 | 9.070 | 9.200 | 8.891 | 9.090 | 2,950 | -0.11(-1.20%) |
Jun 22, 2010 | 9.050 | 9.260 | 9.000 | 9.200 | 4,088 | +0.09(+0.99%) |
Jun 21, 2010 | 9.200 | 9.380 | 8.280 | 9.110 | 19,155 | +0.35(+4.00%) |
Jun 18, 2010 | 8.760 | 9.400 | 8.760 | 8.760 | 14,900 | -0.63(-6.71%) |
Jun 17, 2010 | 9.130 | 9.390 | 9.130 | 9.390 | 15,623 | +0.25(+2.74%) |
Jun 16, 2010 | 9.150 | 9.150 | 8.990 | 9.140 | 6,487 | -0.01(-0.11%) |
Jun 15, 2010 | 8.800 | 9.150 | 8.800 | 9.150 | 25,180 | +0.25(+2.81%) |
Jun 14, 2010 | 8.960 | 8.980 | 8.800 | 8.900 | 8,453 | -0.02(-0.22%) |
Jun 11, 2010 | 8.710 | 8.970 | 8.710 | 8.920 | 1,850 | +0.14(+1.59%) |
Jun 10, 2010 | 8.840 | 9.020 | 8.701 | 8.780 | 9,200 | +0.01(+0.12%) |
Jun 09, 2010 | 8.710 | 9.005 | 8.690 | 8.770 | 11,700 | +0.11(+1.27%) |
Jun 08, 2010 | 9.200 | 9.200 | 8.470 | 8.660 | 19,542 | -0.15(-1.70%) |
Jun 07, 2010 | 9.200 | 9.280 | 8.650 | 8.810 | 18,630 | -0.34(-3.72%) |
Jun 04, 2010 | 9.150 | 9.380 | 8.880 | 9.150 | 7,150 | -0.19(-2.03%) |
Jun 03, 2010 | 9.390 | 9.400 | 9.280 | 9.340 | 12,025 | +0.12(+1.30%) |
Jun 02, 2010 | 9.040 | 9.220 | 8.650 | 9.220 | 25,204 | +0.32(+3.60%) |
Jun 01, 2010 | 8.880 | 8.940 | 8.450 | 8.900 | 14,953 | +0.10(+1.14%) |
May 28, 2010 | 8.800 | 8.920 | 8.530 | 8.800 | 13,403 | +0.06(+0.69%) |
May 27, 2010 | 8.700 | 8.957 | 8.700 | 8.740 | 28,739 | +0.20(+2.34%) |
May 26, 2010 | 8.600 | 8.854 | 8.540 | 8.540 | 31,710 | -0.06(-0.70%) |
May 25, 2010 | 8.500 | 8.600 | 8.280 | 8.600 | 15,755 | +0.05(+0.58%) |
May 24, 2010 | 8.800 | 8.800 | 8.250 | 8.550 | 12,607 | -0.43(-4.79%) |
May 21, 2010 | 8.700 | 8.980 | 8.700 | 8.980 | 25,389 | +0.16(+1.81%) |
May 20, 2010 | 8.750 | 8.940 | 8.700 | 8.820 | 12,827 | -0.23(-2.54%) |
May 19, 2010 | 9.470 | 9.470 | 8.850 | 9.050 | 45,407 | -0.33(-3.52%) |
May 18, 2010 | 9.410 | 9.490 | 9.290 | 9.380 | 30,605 | +0.26(+2.85%) |
May 17, 2010 | 9.290 | 9.290 | 8.940 | 9.120 | 10,335 | -0.08(-0.87%) |
May 14, 2010 | 9.200 | 9.240 | 8.831 | 9.200 | 32,150 | -0.04(-0.43%) |
May 13, 2010 | 9.250 | 9.250 | 9.150 | 9.240 | 21,240 | +0.04(+0.43%) |
May 12, 2010 | 9.100 | 9.270 | 9.060 | 9.200 | 17,838 | +0.21(+2.34%) |
May 11, 2010 | 8.660 | 8.990 | 8.660 | 8.990 | 44,329 | +0.31(+3.57%) |
May 10, 2010 | 8.699 | 8.700 | 8.500 | 8.680 | 25,309 | +0.29(+3.46%) |
May 07, 2010 | 8.400 | 8.460 | 8.010 | 8.390 | 8,850 | +0.05(+0.66%) |
May 06, 2010 | 8.500 | 8.550 | 8.250 | 8.335 | 8,684 | -0.23(-2.74%) |
May 05, 2010 | 8.480 | 8.570 | 8.450 | 8.570 | 6,757 | +0.11(+1.30%) |
May 04, 2010 | 8.840 | 8.840 | 8.250 | 8.460 | 31,907 | -0.41(-4.62%) |