Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.73 | 10.92 | 10.70 | 10.88 | 101,306 | +0.16(+1.47%) |
Jul 29, 2010 | 10.83 | 10.91 | 10.55 | 10.73 | 203,335 | -0.19(-1.71%) |
Jul 28, 2010 | 10.84 | 10.95 | 10.84 | 10.91 | 234,394 | +0.12(+1.13%) |
Jul 27, 2010 | 10.93 | 10.98 | 10.73 | 10.79 | 203,287 | -0.16(-1.44%) |
Jul 26, 2010 | 10.78 | 10.98 | 10.71 | 10.95 | 280,064 | +0.15(+1.37%) |
Jul 23, 2010 | 10.75 | 10.86 | 10.75 | 10.80 | 209,401 | -0.01(-0.06%) |
Jul 22, 2010 | 10.71 | 10.82 | 10.66 | 10.81 | 218,453 | +0.11(+1.01%) |
Jul 21, 2010 | 10.73 | 10.77 | 10.57 | 10.70 | 185,953 | -0.03(-0.31%) |
Jul 20, 2010 | 10.60 | 10.74 | 10.55 | 10.73 | 312,978 | +0.08(+0.77%) |
Jul 19, 2010 | 10.65 | 10.65 | 10.38 | 10.65 | 160,783 | +0.00(+0.03%) |
Jul 16, 2010 | 10.53 | 10.65 | 10.46 | 10.65 | 115,336 | +0.00(+0.00%) |
Jul 15, 2010 | 10.65 | 10.65 | 10.42 | 10.65 | 130,161 | +0.00(+0.00%) |
Jul 14, 2010 | 10.49 | 10.65 | 10.37 | 10.65 | 197,035 | +0.17(+1.63%) |
Jul 13, 2010 | 10.40 | 10.49 | 10.30 | 10.48 | 139,411 | +0.21(+2.01%) |
Jul 12, 2010 | 10.46 | 10.46 | 10.22 | 10.27 | 220,666 | -0.18(-1.73%) |
Jul 09, 2010 | 10.17 | 10.46 | 10.14 | 10.45 | 115,211 | +0.24(+2.35%) |
Jul 08, 2010 | 10.20 | 10.24 | 10.07 | 10.21 | 158,040 | +0.01(+0.06%) |
Jul 07, 2010 | 10.12 | 10.23 | 9.974 | 10.20 | 126,314 | +0.17(+1.67%) |
Jul 06, 2010 | 9.859 | 10.04 | 9.843 | 10.04 | 191,025 | +0.18(+1.80%) |
Jul 02, 2010 | 10.09 | 10.09 | 9.744 | 9.859 | 180,680 | -0.12(-1.22%) |
Jul 01, 2010 | 10.05 | 10.05 | 9.843 | 9.981 | 159,378 | -0.13(-1.27%) |
Jun 30, 2010 | 9.862 | 10.30 | 9.862 | 10.11 | 160,207 | +0.17(+1.68%) |
Jun 29, 2010 | 10.11 | 10.21 | 9.889 | 9.941 | 199,355 | -0.02(-0.23%) |
Jun 25, 2010 | 9.846 | 9.997 | 9.810 | 9.964 | 128,405 | -0.01(-0.07%) |
Jun 24, 2010 | 9.892 | 9.977 | 9.787 | 9.971 | 132,252 | +0.03(+0.30%) |
Jun 23, 2010 | 9.928 | 9.958 | 9.702 | 9.941 | 163,344 | +0.04(+0.40%) |
Jun 22, 2010 | 9.958 | 9.967 | 9.892 | 9.902 | 102,041 | -0.04(-0.43%) |
Jun 21, 2010 | 9.977 | 9.977 | 9.908 | 9.944 | 133,523 | -0.00(-0.03%) |
Jun 18, 2010 | 9.977 | 9.977 | 9.905 | 9.948 | 139,143 | +0.02(+0.23%) |
Jun 17, 2010 | 9.958 | 9.958 | 9.843 | 9.925 | 106,213 | +0.06(+0.63%) |
Jun 16, 2010 | 9.748 | 9.892 | 9.646 | 9.862 | 174,383 | +0.15(+1.59%) |
Jun 15, 2010 | 9.488 | 9.797 | 9.488 | 9.708 | 139,731 | +0.18(+1.93%) |
Jun 14, 2010 | 9.387 | 9.826 | 9.288 | 9.525 | 251,282 | +0.09(+0.97%) |
Jun 11, 2010 | 9.187 | 9.433 | 9.111 | 9.433 | 245,439 | +0.24(+2.61%) |
Jun 10, 2010 | 9.157 | 9.216 | 9.105 | 9.193 | 241,005 | +0.01(+0.14%) |
Jun 09, 2010 | 9.213 | 9.213 | 9.042 | 9.180 | 112,075 | -0.02(-0.25%) |
Jun 08, 2010 | 9.518 | 9.518 | 9.138 | 9.203 | 168,690 | -0.21(-2.20%) |
Jun 07, 2010 | 9.623 | 9.623 | 9.410 | 9.410 | 77,691 | -0.22(-2.28%) |
Jun 04, 2010 | 9.672 | 9.823 | 9.577 | 9.630 | 77,566 | -0.17(-1.77%) |
Jun 03, 2010 | 9.695 | 9.823 | 9.577 | 9.803 | 74,155 | +0.18(+1.88%) |
Jun 02, 2010 | 9.557 | 9.823 | 9.447 | 9.623 | 69,916 | +0.04(+0.45%) |
Jun 01, 2010 | 9.659 | 9.784 | 9.521 | 9.580 | 150,960 | -0.13(-1.38%) |
May 28, 2010 | 9.662 | 9.761 | 9.449 | 9.715 | 154,669 | +0.05(+0.54%) |
May 27, 2010 | 9.666 | 9.666 | 9.459 | 9.662 | 141,280 | +0.26(+2.79%) |
May 26, 2010 | 9.282 | 9.593 | 9.282 | 9.400 | 140,746 | +0.16(+1.74%) |
May 25, 2010 | 9.249 | 9.252 | 8.921 | 9.239 | 240,889 | -0.10(-1.02%) |
May 24, 2010 | 8.941 | 9.426 | 8.895 | 9.335 | 101,297 | +0.36(+4.03%) |
May 21, 2010 | 8.750 | 9.272 | 8.557 | 8.973 | 224,960 | +0.11(+1.30%) |
May 20, 2010 | 9.008 | 9.380 | 8.754 | 8.858 | 397,659 | -0.56(-5.96%) |
May 19, 2010 | 9.712 | 9.712 | 8.954 | 9.420 | 349,843 | -0.34(-3.46%) |
May 18, 2010 | 10.13 | 10.17 | 9.515 | 9.757 | 271,859 | -0.21(-2.11%) |
May 17, 2010 | 10.02 | 10.17 | 9.784 | 9.967 | 101,724 | +0.08(+0.76%) |
May 14, 2010 | 10.21 | 10.37 | 9.784 | 9.892 | 269,286 | -0.13(-1.31%) |
May 13, 2010 | 10.15 | 10.23 | 10.01 | 10.02 | 120,581 | -0.21(-2.08%) |
May 12, 2010 | 10.18 | 10.34 | 10.11 | 10.24 | 157,266 | +0.09(+0.91%) |
May 11, 2010 | 10.20 | 10.33 | 9.525 | 10.14 | 331,324 | +0.35(+3.62%) |
May 10, 2010 | 10.00 | 10.06 | 9.603 | 9.790 | 353,695 | +0.28(+2.90%) |
May 07, 2010 | 9.597 | 9.767 | 8.747 | 9.515 | 407,610 | +0.00(+0.00%) |
May 06, 2010 | 9.869 | 9.897 | 8.370 | 9.515 | 642,175 | -0.35(-3.59%) |
May 05, 2010 | 10.01 | 10.12 | 9.669 | 9.869 | 332,890 | -0.32(-3.15%) |
May 04, 2010 | 10.38 | 10.40 | 10.05 | 10.19 | 331,570 | -0.19(-1.85%) |