Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.06 | 10.15 | 9.977 | 10.06 | 5,716,212 | -0.15(-1.49%) |
Jul 29, 2010 | 10.40 | 10.40 | 10.11 | 10.21 | 4,230,543 | -0.26(-2.47%) |
Jul 28, 2010 | 10.47 | 10.47 | 10.19 | 10.47 | 289 | +0.00(+0.00%) |
Jul 27, 2010 | 10.47 | 10.48 | 10.25 | 10.47 | 387 | +0.18(+1.78%) |
Jul 26, 2010 | 10.13 | 10.29 | 10.13 | 10.29 | 4,184,833 | +0.14(+1.37%) |
Jul 23, 2010 | 10.06 | 10.15 | 9.983 | 10.15 | 3,610,337 | +0.09(+0.88%) |
Jul 22, 2010 | 9.970 | 10.09 | 9.970 | 10.06 | 4,387,452 | +0.15(+1.47%) |
Jul 21, 2010 | 10.13 | 10.15 | 9.844 | 9.914 | 4,827,662 | -0.18(-1.75%) |
Jul 20, 2010 | 10.09 | 10.12 | 9.857 | 10.09 | 4,689,787 | +0.08(+0.76%) |
Jul 19, 2010 | 9.869 | 10.04 | 9.850 | 10.01 | 7,133,060 | +0.15(+1.47%) |
Jul 16, 2010 | 9.869 | 10.08 | 9.844 | 9.869 | 4,651,819 | -0.24(-2.38%) |
Jul 15, 2010 | 9.983 | 10.12 | 9.926 | 10.11 | 6,609,973 | +0.12(+1.20%) |
Jul 14, 2010 | 9.958 | 10.01 | 9.888 | 9.989 | 7,975,719 | -0.02(-0.19%) |
Jul 13, 2010 | 10.02 | 10.09 | 9.958 | 10.01 | 4,455,270 | +0.05(+0.51%) |
Jul 12, 2010 | 9.882 | 10.00 | 9.869 | 9.958 | 4,749,827 | +0.06(+0.57%) |
Jul 09, 2010 | 9.901 | 9.920 | 9.680 | 9.901 | 4,609,895 | +0.15(+1.49%) |
Jul 08, 2010 | 9.661 | 9.756 | 9.566 | 9.756 | 3,534,972 | +0.13(+1.31%) |
Jul 07, 2010 | 9.389 | 9.629 | 9.370 | 9.629 | 2,941,730 | +0.23(+2.49%) |
Jul 06, 2010 | 9.345 | 9.452 | 9.269 | 9.396 | 356 | +0.12(+1.29%) |
Jul 02, 2010 | 9.275 | 9.339 | 9.181 | 9.275 | 3,435,553 | +0.00(+0.00%) |
Jul 01, 2010 | 9.256 | 9.313 | 9.143 | 9.275 | 7,426,487 | +0.02(+0.20%) |
Jun 30, 2010 | 9.433 | 9.490 | 9.219 | 9.256 | 5,154 | -0.18(-1.88%) |
Jun 29, 2010 | 9.560 | 9.566 | 9.389 | 9.433 | 4,119,205 | -0.16(-1.65%) |
Jun 25, 2010 | 9.591 | 9.636 | 9.414 | 9.591 | 8,370,545 | +0.06(+0.66%) |
Jun 24, 2010 | 9.414 | 9.689 | 9.383 | 9.528 | 9,651,345 | +0.12(+1.28%) |
Jun 23, 2010 | 9.585 | 9.585 | 9.351 | 9.408 | 3,441,043 | -0.15(-1.59%) |
Jun 22, 2010 | 9.794 | 9.825 | 9.547 | 9.560 | 2,805,575 | -0.21(-2.13%) |
Jun 21, 2010 | 9.914 | 9.926 | 9.708 | 9.768 | 3,251,762 | -0.05(-0.51%) |
Jun 18, 2010 | 9.819 | 9.869 | 9.737 | 9.819 | 3,429,995 | -0.01(-0.06%) |
Jun 17, 2010 | 9.737 | 9.825 | 9.674 | 9.825 | 2,915,143 | +0.10(+1.04%) |
Jun 16, 2010 | 9.623 | 9.775 | 9.585 | 9.724 | 3,573,844 | +0.06(+0.65%) |
Jun 15, 2010 | 9.484 | 9.667 | 9.468 | 9.661 | 3,227,928 | +0.21(+2.27%) |
Jun 14, 2010 | 9.478 | 9.541 | 9.408 | 9.446 | 3,191,253 | +0.03(+0.27%) |
Jun 11, 2010 | 9.269 | 9.433 | 9.200 | 9.421 | 5,082,138 | +0.07(+0.74%) |
Jun 10, 2010 | 9.250 | 9.377 | 9.238 | 9.351 | 3,875,232 | +0.22(+2.42%) |
Jun 09, 2010 | 9.143 | 9.358 | 9.099 | 9.130 | 6,457,647 | +0.02(+0.21%) |
Jun 08, 2010 | 9.016 | 9.130 | 8.978 | 9.111 | 4,289,103 | +0.07(+0.77%) |
Jun 07, 2010 | 9.010 | 9.219 | 9.010 | 9.042 | 6,147,331 | +0.03(+0.35%) |
Jun 04, 2010 | 9.010 | 9.269 | 8.972 | 9.010 | 4,999,882 | -0.32(-3.39%) |
Jun 03, 2010 | 9.250 | 9.351 | 9.219 | 9.326 | 2,714,715 | +0.09(+1.03%) |
Jun 02, 2010 | 9.105 | 9.238 | 9.061 | 9.231 | 3,895,513 | +0.18(+2.03%) |
Jun 01, 2010 | 9.193 | 9.307 | 9.048 | 9.048 | 3,702,871 | -0.23(-2.45%) |
May 28, 2010 | 9.275 | 9.389 | 9.238 | 9.275 | 4,791,874 | -0.02(-0.20%) |
May 27, 2010 | 9.301 | 9.396 | 9.155 | 9.294 | 5,373,985 | +0.13(+1.38%) |
May 26, 2010 | 9.143 | 9.282 | 9.023 | 9.168 | 316 | +0.08(+0.90%) |
May 25, 2010 | 9.042 | 9.092 | 8.903 | 9.086 | 474 | -0.15(-1.57%) |
May 24, 2010 | 9.275 | 9.396 | 9.219 | 9.231 | 2,789,732 | -0.11(-1.15%) |
May 21, 2010 | 9.187 | 9.377 | 9.111 | 9.339 | 4,927,120 | +0.03(+0.27%) |
May 20, 2010 | 9.389 | 9.509 | 9.294 | 9.313 | 6,135,140 | -0.35(-3.66%) |
May 19, 2010 | 9.699 | 9.781 | 9.566 | 9.667 | 4,964,487 | -0.09(-0.97%) |
May 18, 2010 | 9.907 | 9.977 | 9.730 | 9.762 | 4,922,172 | -0.09(-0.90%) |
May 17, 2010 | 9.838 | 9.901 | 9.697 | 9.850 | 4,151,371 | +0.02(+0.19%) |
May 14, 2010 | 9.831 | 9.945 | 9.759 | 9.831 | 6,421,841 | -0.08(-0.77%) |
May 13, 2010 | 9.914 | 10.04 | 9.852 | 9.907 | 4,953,883 | +0.17(+1.79%) |
May 12, 2010 | 9.749 | 9.964 | 9.724 | 9.734 | 3,541,575 | -0.03(-0.36%) |
May 11, 2010 | 9.850 | 9.888 | 9.749 | 9.768 | 5,746,009 | -0.03(-0.26%) |
May 10, 2010 | 9.689 | 9.794 | 9.680 | 9.794 | 5,408,310 | +0.27(+2.85%) |
May 07, 2010 | 9.680 | 9.781 | 9.383 | 9.522 | 11,957,281 | -0.11(-1.18%) |
May 06, 2010 | 9.642 | 9.958 | 9.181 | 9.636 | 1,107 | -0.35(-3.51%) |
May 05, 2010 | 10.03 | 10.04 | 9.876 | 9.986 | 7,335,650 | -0.10(-0.97%) |
May 04, 2010 | 10.24 | 10.27 | 10.03 | 10.08 | 5,580,886 | -0.25(-2.42%) |