Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.75 | 10.97 | 10.47 | 10.75 | 170,514 | +0.07(+0.62%) |
Jul 29, 2010 | 10.54 | 10.81 | 10.42 | 10.68 | 123,336 | +0.17(+1.61%) |
Jul 28, 2010 | 10.51 | 10.85 | 10.45 | 10.51 | 1,441 | -0.30(-2.78%) |
Jul 27, 2010 | 10.88 | 10.90 | 10.65 | 10.81 | 152,291 | +0.07(+0.61%) |
Jul 26, 2010 | 10.56 | 10.83 | 10.56 | 10.75 | 141,289 | +0.19(+1.78%) |
Jul 23, 2010 | 10.39 | 10.61 | 10.28 | 10.56 | 233,548 | +0.15(+1.44%) |
Jul 22, 2010 | 9.838 | 10.49 | 9.810 | 10.41 | 230,242 | +0.76(+7.89%) |
Jul 21, 2010 | 9.904 | 9.932 | 9.556 | 9.650 | 174,018 | -0.21(-2.10%) |
Jul 20, 2010 | 9.593 | 9.904 | 9.471 | 9.857 | 223,396 | +0.10(+1.06%) |
Jul 19, 2010 | 9.678 | 9.847 | 9.246 | 9.753 | 226,537 | +0.12(+1.27%) |
Jul 16, 2010 | 9.631 | 10.09 | 9.603 | 9.631 | 284,428 | -0.55(-5.44%) |
Jul 15, 2010 | 10.43 | 10.43 | 10.03 | 10.19 | 91,711 | -0.15(-1.46%) |
Jul 14, 2010 | 10.28 | 10.40 | 10.19 | 10.34 | 212,526 | -0.01(-0.09%) |
Jul 13, 2010 | 10.35 | 10.48 | 10.16 | 10.35 | 3,522 | +0.31(+3.09%) |
Jul 12, 2010 | 10.05 | 10.21 | 9.922 | 10.04 | 137,368 | -0.08(-0.84%) |
Jul 09, 2010 | 10.12 | 10.30 | 9.838 | 10.12 | 136,351 | +0.21(+2.08%) |
Jul 08, 2010 | 9.885 | 9.979 | 9.716 | 9.913 | 230,235 | +0.11(+1.15%) |
Jul 07, 2010 | 9.781 | 9.951 | 9.349 | 9.800 | 358,305 | +0.04(+0.38%) |
Jul 06, 2010 | 9.763 | 10.69 | 9.716 | 9.763 | 1,800 | -0.37(-3.62%) |
Jul 02, 2010 | 10.13 | 10.53 | 10.12 | 10.13 | 207,957 | -0.29(-2.80%) |
Jul 01, 2010 | 10.43 | 10.50 | 9.753 | 10.42 | 265,567 | -0.05(-0.45%) |
Jun 30, 2010 | 10.47 | 10.61 | 10.34 | 10.47 | 2,825 | -0.04(-0.36%) |
Jun 29, 2010 | 10.58 | 10.66 | 10.34 | 10.50 | 320,763 | -0.65(-5.81%) |
Jun 25, 2010 | 11.15 | 11.39 | 10.28 | 11.15 | 1,028,248 | +0.53(+4.95%) |
Jun 24, 2010 | 10.63 | 10.89 | 10.59 | 10.63 | 183 | -0.31(-2.84%) |
Jun 23, 2010 | 10.81 | 11.08 | 10.51 | 10.94 | 215,274 | +0.08(+0.69%) |
Jun 22, 2010 | 10.86 | 11.36 | 10.85 | 10.86 | 897 | -0.26(-2.36%) |
Jun 21, 2010 | 11.56 | 11.64 | 11.02 | 11.12 | 188,150 | -0.33(-2.87%) |
Jun 18, 2010 | 11.45 | 11.52 | 11.06 | 11.45 | 353,546 | +0.40(+3.66%) |
Jun 17, 2010 | 11.21 | 11.22 | 10.87 | 11.05 | 223,879 | -0.06(-0.51%) |
Jun 16, 2010 | 11.16 | 11.41 | 11.06 | 11.11 | 267,378 | -0.08(-0.76%) |
Jun 15, 2010 | 11.19 | 11.23 | 10.89 | 11.19 | 1,559 | +0.42(+3.93%) |
Jun 14, 2010 | 10.73 | 11.09 | 10.52 | 10.77 | 286,315 | +0.20(+1.87%) |
Jun 11, 2010 | 9.678 | 10.70 | 9.678 | 10.57 | 252,783 | +0.73(+7.45%) |
Jun 10, 2010 | 9.838 | 9.866 | 9.415 | 9.838 | 1,448 | +0.44(+4.70%) |
Jun 09, 2010 | 9.509 | 9.725 | 9.293 | 9.396 | 204,158 | -0.04(-0.40%) |
Jun 08, 2010 | 9.528 | 9.593 | 9.255 | 9.434 | 167,356 | -0.08(-0.79%) |
Jun 07, 2010 | 9.763 | 9.838 | 9.434 | 9.509 | 260,052 | -0.30(-3.07%) |
Jun 04, 2010 | 9.810 | 10.13 | 9.774 | 9.810 | 316,651 | -0.51(-4.92%) |
Jun 03, 2010 | 10.32 | 10.36 | 9.951 | 10.32 | 210,552 | +0.22(+2.14%) |
Jun 02, 2010 | 10.10 | 10.25 | 9.819 | 10.10 | 288,001 | +0.12(+1.22%) |
Jun 01, 2010 | 9.979 | 10.45 | 9.969 | 9.979 | 1,264 | -0.40(-3.89%) |
May 28, 2010 | 10.38 | 10.71 | 10.27 | 10.38 | 244,590 | -0.29(-2.73%) |
May 27, 2010 | 10.65 | 10.81 | 10.31 | 10.67 | 339,702 | +0.36(+3.46%) |
May 26, 2010 | 10.32 | 10.74 | 10.07 | 10.32 | 1,268 | +0.19(+1.86%) |
May 25, 2010 | 9.678 | 10.21 | 9.218 | 10.13 | 393,354 | +0.16(+1.60%) |
May 24, 2010 | 9.979 | 10.27 | 9.781 | 9.969 | 362,552 | -0.06(-0.56%) |
May 21, 2010 | 9.556 | 10.14 | 9.161 | 10.03 | 508,488 | +0.30(+3.09%) |
May 20, 2010 | 9.490 | 9.875 | 9.434 | 9.725 | 543,098 | -0.31(-3.09%) |
May 19, 2010 | 10.26 | 10.47 | 9.932 | 10.04 | 473,670 | -0.26(-2.55%) |
May 18, 2010 | 10.54 | 10.76 | 10.24 | 10.30 | 851 | -0.05(-0.45%) |
May 17, 2010 | 10.25 | 10.51 | 9.969 | 10.35 | 442,452 | +0.11(+1.10%) |
May 14, 2010 | 10.23 | 10.67 | 10.15 | 10.23 | 436,763 | -0.51(-4.72%) |
May 13, 2010 | 10.81 | 11.05 | 10.59 | 10.74 | 252,621 | +0.04(+0.35%) |
May 12, 2010 | 10.17 | 10.76 | 10.05 | 10.70 | 567,642 | +0.55(+5.46%) |
May 11, 2010 | 10.25 | 10.34 | 10.13 | 10.15 | 582,651 | +0.23(+2.27%) |
May 10, 2010 | 10.27 | 10.28 | 9.913 | 9.922 | 660,699 | +0.00(+0.00%) |
May 07, 2010 | 9.913 | 10.39 | 9.772 | 9.922 | 578,731 | -0.10(-1.03%) |
May 06, 2010 | 11.30 | 11.32 | 9.584 | 10.03 | 1,127,053 | -1.44(-12.54%) |
May 05, 2010 | 11.34 | 11.71 | 11.25 | 11.46 | 361,135 | -0.07(-0.57%) |
May 04, 2010 | 12.00 | 12.05 | 11.45 | 11.53 | 253,443 | -0.70(-5.69%) |