Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.79 | 10.83 | 10.69 | 10.79 | 2,411,717 | +0.05(+0.45%) |
Jul 29, 2010 | 10.71 | 10.77 | 10.60 | 10.75 | 2,035,643 | +0.13(+1.22%) |
Jul 28, 2010 | 10.52 | 10.67 | 10.52 | 10.62 | 1,889,882 | +0.07(+0.62%) |
Jul 27, 2010 | 10.97 | 11.02 | 10.54 | 10.55 | 3,822,001 | -0.40(-3.70%) |
Jul 26, 2010 | 10.79 | 10.99 | 10.70 | 10.96 | 2,095,966 | +0.07(+0.68%) |
Jul 23, 2010 | 10.80 | 10.94 | 10.76 | 10.88 | 2,031,384 | -0.03(-0.24%) |
Jul 22, 2010 | 10.99 | 10.99 | 10.86 | 10.91 | 2,259,063 | +0.01(+0.13%) |
Jul 21, 2010 | 11.07 | 11.07 | 10.87 | 10.89 | 2,844,237 | -0.07(-0.61%) |
Jul 20, 2010 | 10.70 | 10.99 | 10.63 | 10.96 | 2,276,341 | +0.20(+1.90%) |
Jul 19, 2010 | 10.70 | 10.78 | 10.65 | 10.76 | 1,524,239 | +0.10(+0.94%) |
Jul 16, 2010 | 10.66 | 10.72 | 10.59 | 10.66 | 1,413,040 | +0.02(+0.21%) |
Jul 15, 2010 | 10.59 | 10.66 | 10.57 | 10.63 | 1,663,966 | +0.07(+0.66%) |
Jul 14, 2010 | 10.56 | 10.67 | 10.50 | 10.56 | 2,023,594 | +0.01(+0.07%) |
Jul 13, 2010 | 10.46 | 10.58 | 10.40 | 10.56 | 3,472,416 | +0.17(+1.65%) |
Jul 12, 2010 | 10.38 | 10.48 | 10.37 | 10.39 | 1,722,429 | -0.02(-0.22%) |
Jul 09, 2010 | 10.41 | 10.43 | 10.34 | 10.41 | 2,443,009 | +0.03(+0.33%) |
Jul 08, 2010 | 10.38 | 10.38 | 10.35 | 10.37 | 2,014,487 | +0.03(+0.30%) |
Jul 07, 2010 | 10.23 | 10.34 | 10.16 | 10.34 | 2,108,142 | +0.15(+1.43%) |
Jul 06, 2010 | 10.28 | 10.30 | 10.13 | 10.20 | 1,464,048 | +0.07(+0.67%) |
Jul 02, 2010 | 10.13 | 10.19 | 10.06 | 10.13 | 1,173,521 | +0.10(+1.00%) |
Jul 01, 2010 | 10.08 | 10.16 | 9.921 | 10.03 | 2,009,697 | -0.13(-1.26%) |
Jun 30, 2010 | 10.10 | 10.26 | 10.09 | 10.16 | 1,955,383 | +0.04(+0.41%) |
Jun 29, 2010 | 10.23 | 10.23 | 10.07 | 10.12 | 2,261,698 | -0.09(-0.91%) |
Jun 25, 2010 | 10.21 | 10.29 | 10.02 | 10.21 | 2,138,353 | +0.18(+1.81%) |
Jun 24, 2010 | 10.01 | 10.09 | 9.971 | 10.03 | 1,213,752 | +0.02(+0.19%) |
Jun 23, 2010 | 10.04 | 10.07 | 9.963 | 10.01 | 1,382,015 | -0.06(-0.58%) |
Jun 22, 2010 | 10.10 | 10.15 | 10.06 | 10.07 | 1,734,269 | -0.04(-0.39%) |
Jun 21, 2010 | 10.19 | 10.21 | 10.09 | 10.11 | 1,280,628 | -0.01(-0.10%) |
Jun 18, 2010 | 10.12 | 10.19 | 10.11 | 10.12 | 1,399,836 | -0.06(-0.54%) |
Jun 17, 2010 | 10.21 | 10.21 | 10.10 | 10.17 | 1,556,582 | -0.00(-0.02%) |
Jun 16, 2010 | 10.14 | 10.21 | 10.11 | 10.18 | 2,021,976 | +0.03(+0.26%) |
Jun 15, 2010 | 10.23 | 10.23 | 10.14 | 10.15 | 6,260,255 | +0.05(+0.51%) |
Jun 14, 2010 | 10.15 | 10.26 | 10.08 | 10.10 | 2,904,589 | +0.03(+0.34%) |
Jun 11, 2010 | 10.14 | 10.14 | 9.944 | 10.06 | 2,418,975 | -0.02(-0.17%) |
Jun 10, 2010 | 10.14 | 10.14 | 10.00 | 10.08 | 2,291,406 | +0.07(+0.69%) |
Jun 09, 2010 | 10.09 | 10.10 | 9.957 | 10.01 | 2,408,383 | -0.02(-0.19%) |
Jun 08, 2010 | 9.952 | 10.08 | 9.798 | 10.03 | 2,341,986 | +0.04(+0.45%) |
Jun 07, 2010 | 10.04 | 10.14 | 9.985 | 9.985 | 2,088,015 | -0.05(-0.52%) |
Jun 04, 2010 | 10.04 | 10.23 | 10.01 | 10.04 | 3,222,259 | -0.20(-1.99%) |
Jun 03, 2010 | 10.12 | 10.29 | 10.05 | 10.24 | 2,601,939 | +0.14(+1.35%) |
Jun 02, 2010 | 9.878 | 10.12 | 9.824 | 10.10 | 1,559,864 | +0.20(+2.03%) |
Jun 01, 2010 | 9.900 | 9.990 | 9.777 | 9.904 | 2,379,022 | -0.06(-0.57%) |
May 28, 2010 | 9.961 | 10.06 | 9.935 | 9.961 | 1,387,146 | -0.02(-0.23%) |
May 27, 2010 | 9.949 | 9.994 | 9.862 | 9.983 | 2,434,202 | +0.15(+1.48%) |
May 26, 2010 | 9.691 | 9.900 | 9.670 | 9.838 | 2,780,435 | +0.26(+2.67%) |
May 25, 2010 | 9.502 | 9.610 | 9.374 | 9.582 | 2,820,435 | -0.10(-1.00%) |
May 24, 2010 | 9.746 | 9.800 | 9.667 | 9.679 | 1,613,571 | -0.06(-0.57%) |
May 21, 2010 | 9.177 | 9.745 | 9.177 | 9.734 | 2,940,273 | +0.25(+2.63%) |
May 20, 2010 | 9.372 | 9.552 | 9.327 | 9.485 | 5,091,032 | -0.16(-1.70%) |
May 19, 2010 | 9.703 | 9.741 | 9.518 | 9.649 | 3,458,455 | -0.14(-1.40%) |
May 18, 2010 | 9.803 | 9.944 | 9.753 | 9.786 | 2,259,560 | +0.02(+0.21%) |
May 17, 2010 | 9.824 | 10.03 | 9.680 | 9.765 | 2,497,761 | -0.10(-1.05%) |
May 14, 2010 | 9.869 | 9.968 | 9.717 | 9.869 | 3,505,430 | +0.02(+0.25%) |
May 13, 2010 | 9.854 | 9.995 | 9.829 | 9.845 | 2,217,046 | -0.03(-0.32%) |
May 12, 2010 | 9.746 | 9.912 | 9.701 | 9.876 | 1,464,164 | +0.14(+1.40%) |
May 11, 2010 | 9.727 | 9.841 | 9.719 | 9.739 | 2,069,749 | +0.16(+1.63%) |
May 10, 2010 | 9.571 | 9.625 | 9.543 | 9.584 | 3,421,697 | +0.35(+3.81%) |
May 07, 2010 | 9.049 | 9.375 | 8.964 | 9.232 | 6,021,296 | +1.24(+15.48%) |
May 06, 2010 | 7.995 | 9.566 | 7.635 | 7.995 | 481,060 | -1.38(-14.70%) |
May 05, 2010 | 9.476 | 9.630 | 9.345 | 9.372 | 4,741,898 | -0.46(-4.68%) |
May 04, 2010 | 9.931 | 10.01 | 9.810 | 9.833 | 31,435 | -0.22(-2.22%) |