Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.29 | 10.34 | 10.16 | 10.29 | 9,732,129 | +0.05(+0.44%) |
Jul 29, 2010 | 10.24 | 10.31 | 10.20 | 10.24 | 14,524,697 | +0.09(+0.89%) |
Jul 28, 2010 | 10.18 | 10.22 | 10.14 | 10.15 | 11,115,443 | -0.09(-0.88%) |
Jul 27, 2010 | 10.24 | 10.28 | 10.20 | 10.24 | 9,122,021 | -0.04(-0.38%) |
Jul 26, 2010 | 10.18 | 10.32 | 10.18 | 10.28 | 9,267,982 | +0.06(+0.63%) |
Jul 23, 2010 | 10.13 | 10.24 | 10.09 | 10.22 | 10,259,871 | +0.14(+1.34%) |
Jul 22, 2010 | 10.01 | 10.16 | 9.997 | 10.08 | 13,139,376 | +0.23(+2.36%) |
Jul 21, 2010 | 9.958 | 9.958 | 9.803 | 9.848 | 6,882,421 | -0.10(-1.04%) |
Jul 20, 2010 | 9.816 | 9.990 | 9.816 | 9.951 | 5,236,627 | +0.15(+1.51%) |
Jul 19, 2010 | 9.784 | 9.842 | 9.725 | 9.803 | 3,531,417 | +0.03(+0.26%) |
Jul 16, 2010 | 9.777 | 9.867 | 9.719 | 9.777 | 4,302,309 | -0.14(-1.37%) |
Jul 15, 2010 | 9.906 | 9.938 | 9.803 | 9.913 | 4,995,154 | -0.07(-0.71%) |
Jul 14, 2010 | 9.913 | 9.997 | 9.900 | 9.984 | 5,306,748 | +0.01(+0.06%) |
Jul 13, 2010 | 9.945 | 10.02 | 9.938 | 9.977 | 4,450,977 | +0.03(+0.26%) |
Jul 12, 2010 | 9.913 | 9.977 | 9.880 | 9.951 | 3,903,996 | +0.03(+0.26%) |
Jul 09, 2010 | 9.926 | 9.938 | 9.829 | 9.926 | 4,821,484 | +0.11(+1.12%) |
Jul 08, 2010 | 9.790 | 9.829 | 9.725 | 9.816 | 6,786,771 | +0.01(+0.13%) |
Jul 07, 2010 | 9.648 | 9.822 | 9.629 | 9.803 | 6,172,846 | +0.12(+1.27%) |
Jul 06, 2010 | 9.725 | 9.803 | 9.622 | 9.680 | 5,623,383 | +0.08(+0.81%) |
Jul 02, 2010 | 9.603 | 9.648 | 9.532 | 9.603 | 6,571,506 | +0.05(+0.54%) |
Jul 01, 2010 | 9.525 | 9.567 | 9.403 | 9.551 | 7,112,943 | +0.02(+0.20%) |
Jun 30, 2010 | 9.642 | 9.687 | 9.512 | 9.532 | 7,456,044 | -0.09(-0.94%) |
Jun 29, 2010 | 9.700 | 9.725 | 9.564 | 9.622 | 8,731,151 | -0.33(-3.31%) |
Jun 25, 2010 | 9.951 | 10.01 | 9.867 | 9.951 | 4,896,447 | +0.07(+0.72%) |
Jun 24, 2010 | 9.964 | 9.984 | 9.855 | 9.880 | 6,634,448 | -0.03(-0.33%) |
Jun 23, 2010 | 9.964 | 9.997 | 9.861 | 9.913 | 7,003,939 | +0.25(+2.54%) |
Jun 22, 2010 | 9.717 | 9.798 | 9.636 | 9.667 | 5,570,639 | -0.05(-0.51%) |
Jun 21, 2010 | 9.817 | 9.866 | 9.673 | 9.717 | 8,186,668 | +0.13(+1.36%) |
Jun 18, 2010 | 9.586 | 9.617 | 9.530 | 9.586 | 4,199,014 | +0.02(+0.20%) |
Jun 17, 2010 | 9.530 | 9.580 | 9.468 | 9.568 | 9,125,381 | -0.01(-0.07%) |
Jun 16, 2010 | 9.524 | 9.599 | 9.493 | 9.574 | 5,508,944 | +0.01(+0.07%) |
Jun 15, 2010 | 9.474 | 9.611 | 9.443 | 9.568 | 8,200,807 | +0.17(+1.79%) |
Jun 14, 2010 | 9.462 | 9.499 | 9.362 | 9.399 | 8,495,277 | +0.01(+0.07%) |
Jun 11, 2010 | 9.263 | 9.418 | 9.263 | 9.393 | 6,085,608 | +0.06(+0.67%) |
Jun 10, 2010 | 9.281 | 9.362 | 9.256 | 9.331 | 8,966,738 | +0.12(+1.35%) |
Jun 09, 2010 | 9.219 | 9.337 | 9.144 | 9.206 | 11,287,302 | +0.04(+0.48%) |
Jun 08, 2010 | 9.094 | 9.206 | 9.007 | 9.163 | 13,968,827 | +0.16(+1.80%) |
Jun 07, 2010 | 9.094 | 9.132 | 8.982 | 9.001 | 9,885,112 | -0.02(-0.28%) |
Jun 04, 2010 | 9.026 | 9.175 | 8.976 | 9.026 | 11,452,554 | -0.23(-2.49%) |
Jun 03, 2010 | 9.275 | 9.306 | 9.144 | 9.256 | 13,998,150 | +0.01(+0.07%) |
Jun 02, 2010 | 9.150 | 9.269 | 9.082 | 9.250 | 42,038,776 | +0.19(+2.06%) |
Jun 01, 2010 | 9.107 | 9.269 | 9.051 | 9.063 | 32,597,310 | -0.14(-1.49%) |
May 28, 2010 | 9.200 | 9.250 | 9.088 | 9.200 | 13,371,443 | -0.10(-1.07%) |
May 27, 2010 | 9.132 | 9.306 | 9.113 | 9.300 | 14,305,564 | +0.39(+4.33%) |
May 26, 2010 | 8.964 | 9.070 | 8.870 | 8.914 | 17,331,934 | -0.18(-1.98%) |
May 25, 2010 | 8.870 | 9.101 | 8.833 | 9.094 | 15,811,917 | -0.01(-0.14%) |
May 24, 2010 | 9.132 | 9.213 | 9.094 | 9.107 | 8,913,139 | +0.02(+0.21%) |
May 21, 2010 | 8.777 | 9.110 | 8.765 | 9.088 | 18,235,428 | +0.17(+1.96%) |
May 20, 2010 | 8.926 | 9.070 | 8.883 | 8.914 | 16,553,829 | -0.27(-2.92%) |
May 19, 2010 | 9.157 | 9.241 | 9.063 | 9.182 | 14,435,997 | +0.00(+0.00%) |
May 18, 2010 | 9.350 | 9.368 | 9.138 | 9.182 | 11,929,698 | -0.09(-1.01%) |
May 17, 2010 | 9.306 | 9.350 | 9.138 | 9.275 | 9,755,392 | -0.02(-0.27%) |
May 14, 2010 | 9.300 | 9.399 | 9.213 | 9.300 | 10,643,115 | -0.15(-1.58%) |
May 13, 2010 | 9.511 | 9.518 | 9.424 | 9.449 | 7,676,981 | -0.03(-0.33%) |
May 12, 2010 | 9.455 | 9.511 | 9.437 | 9.480 | 8,701,117 | +0.02(+0.26%) |
May 11, 2010 | 9.511 | 9.543 | 9.406 | 9.455 | 10,407,463 | -0.10(-1.04%) |
May 10, 2010 | 9.493 | 9.580 | 9.477 | 9.555 | 23,255,430 | +0.33(+3.54%) |
May 07, 2010 | 9.319 | 9.368 | 9.088 | 9.228 | 23,527,272 | +0.07(+0.78%) |
May 06, 2010 | 9.455 | 9.468 | 8.814 | 9.157 | 22,244,140 | -0.28(-2.97%) |
May 05, 2010 | 9.530 | 9.599 | 9.431 | 9.437 | 20,980,502 | -0.07(-0.72%) |
May 04, 2010 | 9.667 | 9.692 | 9.480 | 9.505 | 26,136,280 | -0.31(-3.11%) |