Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.28 | 10.72 | 10.28 | 10.64 | 18,565 | +0.21(+1.99%) |
Jul 29, 2010 | 10.39 | 10.51 | 10.21 | 10.43 | 11,876 | +0.18(+1.73%) |
Jul 28, 2010 | 10.54 | 10.54 | 10.25 | 10.25 | 7,769 | -0.30(-2.81%) |
Jul 27, 2010 | 10.55 | 10.56 | 10.42 | 10.55 | 17,775 | +0.03(+0.32%) |
Jul 26, 2010 | 10.38 | 10.54 | 10.17 | 10.52 | 21,761 | +0.20(+1.91%) |
Jul 23, 2010 | 10.11 | 10.38 | 10.11 | 10.32 | 30,175 | +0.12(+1.17%) |
Jul 22, 2010 | 10.09 | 10.21 | 9.964 | 10.20 | 21,256 | +0.19(+1.87%) |
Jul 21, 2010 | 10.14 | 10.33 | 10.01 | 10.01 | 6,929 | -0.13(-1.24%) |
Jul 20, 2010 | 10.21 | 10.22 | 10.02 | 10.14 | 20,037 | +0.04(+0.37%) |
Jul 19, 2010 | 10.23 | 10.31 | 9.991 | 10.10 | 12,543 | -0.07(-0.70%) |
Jul 16, 2010 | 10.55 | 10.56 | 10.17 | 10.17 | 51,860 | -0.42(-3.92%) |
Jul 15, 2010 | 10.83 | 10.96 | 10.52 | 10.59 | 35,307 | -0.07(-0.64%) |
Jul 14, 2010 | 10.90 | 10.90 | 10.65 | 10.65 | 26,370 | -0.26(-2.37%) |
Jul 13, 2010 | 10.79 | 10.91 | 10.77 | 10.91 | 29,593 | +0.40(+3.82%) |
Jul 12, 2010 | 10.86 | 10.86 | 10.48 | 10.51 | 20,956 | -0.35(-3.23%) |
Jul 09, 2010 | 10.76 | 10.86 | 10.54 | 10.86 | 8,463 | +0.11(+0.98%) |
Jul 08, 2010 | 10.77 | 10.83 | 10.48 | 10.76 | 27,325 | +0.05(+0.48%) |
Jul 07, 2010 | 10.55 | 10.76 | 10.54 | 10.71 | 18,953 | +0.26(+2.44%) |
Jul 06, 2010 | 10.60 | 10.60 | 10.40 | 10.45 | 14,212 | +0.01(+0.10%) |
Jul 02, 2010 | 10.42 | 10.53 | 10.35 | 10.44 | 10,460 | +0.06(+0.56%) |
Jul 01, 2010 | 10.42 | 10.55 | 10.32 | 10.38 | 10,205 | +0.03(+0.26%) |
Jun 30, 2010 | 10.71 | 10.72 | 10.36 | 10.36 | 35,753 | -0.34(-3.18%) |
Jun 29, 2010 | 10.85 | 10.99 | 10.64 | 10.70 | 54,416 | -1.05(-8.93%) |
Jun 25, 2010 | 10.65 | 12.14 | 10.23 | 11.74 | 771,901 | +1.41(+13.64%) |
Jun 24, 2010 | 10.17 | 10.49 | 10.13 | 10.34 | 24,893 | +0.18(+1.78%) |
Jun 23, 2010 | 10.01 | 10.16 | 9.991 | 10.15 | 19,708 | +0.15(+1.46%) |
Jun 22, 2010 | 10.13 | 10.13 | 9.906 | 10.01 | 19,652 | +0.05(+0.48%) |
Jun 21, 2010 | 9.930 | 10.02 | 9.899 | 9.961 | 9,347 | -0.07(-0.75%) |
Jun 18, 2010 | 9.954 | 10.17 | 9.865 | 10.04 | 60,752 | +0.16(+1.59%) |
Jun 17, 2010 | 10.11 | 10.11 | 9.736 | 9.879 | 11,450 | -0.02(-0.17%) |
Jun 16, 2010 | 10.08 | 10.12 | 9.896 | 9.896 | 19,479 | -0.29(-2.87%) |
Jun 15, 2010 | 9.807 | 10.19 | 9.787 | 10.19 | 23,383 | +0.40(+4.10%) |
Jun 14, 2010 | 10.06 | 10.08 | 9.709 | 9.787 | 15,337 | -0.22(-2.21%) |
Jun 11, 2010 | 9.804 | 10.11 | 9.695 | 10.01 | 26,523 | +0.19(+1.91%) |
Jun 10, 2010 | 9.732 | 10.03 | 9.695 | 9.821 | 35,665 | +0.19(+1.98%) |
Jun 09, 2010 | 9.916 | 9.940 | 9.566 | 9.630 | 9,473 | -0.16(-1.67%) |
Jun 08, 2010 | 9.770 | 9.906 | 9.416 | 9.794 | 21,288 | +0.11(+1.12%) |
Jun 07, 2010 | 10.28 | 10.28 | 9.664 | 9.685 | 32,854 | -0.55(-5.36%) |
Jun 04, 2010 | 10.70 | 10.93 | 10.21 | 10.23 | 24,108 | -0.61(-5.59%) |
Jun 03, 2010 | 10.62 | 10.94 | 10.57 | 10.84 | 15,329 | +0.31(+2.90%) |
Jun 02, 2010 | 10.51 | 10.53 | 10.24 | 10.53 | 10,060 | +0.55(+5.48%) |
Jun 01, 2010 | 10.09 | 10.38 | 9.986 | 9.986 | 26,739 | +0.06(+0.61%) |
May 28, 2010 | 10.07 | 10.07 | 9.728 | 9.926 | 14,301 | -0.15(-1.47%) |
May 27, 2010 | 10.13 | 10.53 | 9.923 | 10.07 | 22,538 | +0.17(+1.69%) |
May 26, 2010 | 10.07 | 10.07 | 9.856 | 9.906 | 8,344 | -0.13(-1.27%) |
May 25, 2010 | 10.06 | 10.06 | 9.829 | 10.03 | 9,843 | -0.30(-2.89%) |
May 24, 2010 | 10.92 | 10.92 | 10.20 | 10.33 | 10,346 | -0.57(-5.20%) |
May 21, 2010 | 10.75 | 11.04 | 10.75 | 10.90 | 24,874 | +0.13(+1.18%) |
May 20, 2010 | 11.06 | 11.15 | 10.77 | 10.77 | 20,145 | -0.45(-4.01%) |
May 19, 2010 | 11.18 | 11.25 | 11.09 | 11.22 | 26,322 | +0.04(+0.33%) |
May 18, 2010 | 11.32 | 11.32 | 11.18 | 11.18 | 15,174 | -0.12(-1.07%) |
May 17, 2010 | 10.86 | 11.41 | 10.77 | 11.31 | 34,955 | +0.66(+6.18%) |
May 14, 2010 | 10.64 | 10.74 | 10.63 | 10.65 | 15,686 | -0.20(-1.83%) |
May 13, 2010 | 10.86 | 10.87 | 10.74 | 10.85 | 9,419 | -0.08(-0.71%) |
May 12, 2010 | 10.06 | 10.94 | 9.903 | 10.92 | 18,586 | +0.86(+8.50%) |
May 11, 2010 | 10.06 | 10.07 | 9.728 | 10.07 | 13,720 | +0.24(+2.46%) |
May 10, 2010 | 9.164 | 9.941 | 9.144 | 9.825 | 25,991 | +0.85(+9.42%) |
May 07, 2010 | 9.527 | 9.856 | 8.859 | 8.980 | 28,411 | -0.54(-5.67%) |
May 06, 2010 | 9.778 | 10.29 | 9.453 | 9.520 | 29,117 | -0.24(-2.51%) |
May 05, 2010 | 10.17 | 10.38 | 9.731 | 9.765 | 29,859 | -0.49(-4.81%) |
May 04, 2010 | 10.78 | 10.78 | 10.15 | 10.26 | 18,970 | -0.62(-5.73%) |