Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.50 | 10.56 | 10.38 | 10.50 | 9,531,591 | +0.05(+0.44%) |
Jul 29, 2010 | 10.46 | 10.53 | 10.42 | 10.46 | 14,225,405 | +0.09(+0.89%) |
Jul 28, 2010 | 10.39 | 10.44 | 10.36 | 10.37 | 10,886,401 | -0.09(-0.88%) |
Jul 27, 2010 | 10.46 | 10.50 | 10.41 | 10.46 | 8,934,055 | -0.04(-0.38%) |
Jul 26, 2010 | 10.40 | 10.54 | 10.40 | 10.50 | 9,077,008 | +0.07(+0.63%) |
Jul 23, 2010 | 10.35 | 10.45 | 10.31 | 10.43 | 10,048,459 | +0.14(+1.34%) |
Jul 22, 2010 | 10.22 | 10.37 | 10.21 | 10.29 | 12,868,629 | +0.24(+2.36%) |
Jul 21, 2010 | 10.17 | 10.17 | 10.01 | 10.06 | 6,740,603 | -0.11(-1.04%) |
Jul 20, 2010 | 10.02 | 10.20 | 10.02 | 10.16 | 5,128,722 | +0.15(+1.51%) |
Jul 19, 2010 | 9.989 | 10.05 | 9.930 | 10.01 | 3,458,649 | +0.03(+0.26%) |
Jul 16, 2010 | 9.983 | 10.07 | 9.923 | 9.983 | 4,213,657 | -0.14(-1.37%) |
Jul 15, 2010 | 10.11 | 10.15 | 10.01 | 10.12 | 4,892,225 | -0.07(-0.71%) |
Jul 14, 2010 | 10.12 | 10.21 | 10.11 | 10.19 | 5,197,399 | +0.01(+0.06%) |
Jul 13, 2010 | 10.15 | 10.23 | 10.15 | 10.19 | 4,359,261 | +0.03(+0.26%) |
Jul 12, 2010 | 10.12 | 10.19 | 10.09 | 10.16 | 3,823,551 | +0.03(+0.26%) |
Jul 09, 2010 | 10.13 | 10.15 | 10.04 | 10.13 | 4,722,134 | +0.11(+1.12%) |
Jul 08, 2010 | 9.996 | 10.04 | 9.930 | 10.02 | 6,646,924 | +0.01(+0.13%) |
Jul 07, 2010 | 9.851 | 10.03 | 9.831 | 10.01 | 6,045,649 | +0.13(+1.27%) |
Jul 06, 2010 | 9.930 | 10.01 | 9.825 | 9.884 | 5,507,509 | +0.08(+0.81%) |
Jul 02, 2010 | 9.805 | 9.851 | 9.732 | 9.805 | 6,436,095 | +0.05(+0.54%) |
Jul 01, 2010 | 9.726 | 9.769 | 9.601 | 9.752 | 6,966,376 | +0.02(+0.20%) |
Jun 30, 2010 | 9.844 | 9.891 | 9.713 | 9.732 | 7,302,407 | -0.09(-0.94%) |
Jun 29, 2010 | 9.904 | 9.930 | 9.765 | 9.825 | 8,551,239 | -0.34(-3.31%) |
Jun 25, 2010 | 10.16 | 10.22 | 10.07 | 10.16 | 4,795,552 | +0.07(+0.72%) |
Jun 24, 2010 | 10.17 | 10.19 | 10.06 | 10.09 | 6,497,740 | -0.03(-0.33%) |
Jun 23, 2010 | 10.17 | 10.21 | 10.07 | 10.12 | 6,859,618 | +0.25(+2.54%) |
Jun 22, 2010 | 9.921 | 10.00 | 9.839 | 9.871 | 5,455,853 | -0.05(-0.51%) |
Jun 21, 2010 | 10.02 | 10.07 | 9.877 | 9.921 | 8,017,977 | +0.13(+1.36%) |
Jun 18, 2010 | 9.788 | 9.820 | 9.731 | 9.788 | 4,112,490 | +0.02(+0.20%) |
Jun 17, 2010 | 9.731 | 9.782 | 9.667 | 9.769 | 8,937,346 | -0.01(-0.06%) |
Jun 16, 2010 | 9.724 | 9.801 | 9.693 | 9.775 | 5,395,429 | +0.01(+0.07%) |
Jun 15, 2010 | 9.673 | 9.813 | 9.642 | 9.769 | 8,031,824 | +0.17(+1.79%) |
Jun 14, 2010 | 9.661 | 9.699 | 9.559 | 9.597 | 8,320,227 | +0.01(+0.07%) |
Jun 11, 2010 | 9.457 | 9.616 | 9.457 | 9.591 | 5,960,210 | +0.06(+0.67%) |
Jun 10, 2010 | 9.476 | 9.559 | 9.451 | 9.527 | 8,781,973 | +0.13(+1.35%) |
Jun 09, 2010 | 9.413 | 9.534 | 9.337 | 9.400 | 11,054,720 | +0.04(+0.48%) |
Jun 08, 2010 | 9.286 | 9.400 | 9.197 | 9.356 | 13,680,991 | +0.17(+1.80%) |
Jun 07, 2010 | 9.286 | 9.324 | 9.171 | 9.190 | 9,681,423 | -0.03(-0.28%) |
Jun 04, 2010 | 9.216 | 9.368 | 9.165 | 9.216 | 11,216,567 | -0.24(-2.49%) |
Jun 03, 2010 | 9.470 | 9.502 | 9.337 | 9.451 | 13,709,710 | +0.01(+0.07%) |
Jun 02, 2010 | 9.343 | 9.464 | 9.273 | 9.445 | 41,172,540 | +0.19(+2.06%) |
Jun 01, 2010 | 9.298 | 9.464 | 9.241 | 9.254 | 31,925,622 | -0.14(-1.49%) |
May 28, 2010 | 9.394 | 9.445 | 9.279 | 9.394 | 13,095,916 | -0.10(-1.07%) |
May 27, 2010 | 9.324 | 9.502 | 9.305 | 9.496 | 14,010,789 | +0.39(+4.33%) |
May 26, 2010 | 9.152 | 9.260 | 9.057 | 9.101 | 16,974,798 | -0.18(-1.98%) |
May 25, 2010 | 9.057 | 9.292 | 9.019 | 9.286 | 15,486,102 | -0.01(-0.14%) |
May 24, 2010 | 9.324 | 9.407 | 9.286 | 9.298 | 8,729,479 | +0.02(+0.21%) |
May 21, 2010 | 8.962 | 9.302 | 8.949 | 9.279 | 17,859,676 | +0.18(+1.96%) |
May 20, 2010 | 9.114 | 9.260 | 9.070 | 9.101 | 16,212,727 | -0.27(-2.92%) |
May 19, 2010 | 9.349 | 9.435 | 9.254 | 9.375 | 14,138,535 | +0.00(+0.00%) |
May 18, 2010 | 9.546 | 9.565 | 9.330 | 9.375 | 11,683,880 | -0.10(-1.01%) |
May 17, 2010 | 9.502 | 9.546 | 9.330 | 9.470 | 9,554,376 | -0.03(-0.27%) |
May 14, 2010 | 9.496 | 9.597 | 9.407 | 9.496 | 10,423,807 | -0.15(-1.58%) |
May 13, 2010 | 9.712 | 9.718 | 9.623 | 9.648 | 7,518,792 | -0.03(-0.33%) |
May 12, 2010 | 9.654 | 9.712 | 9.635 | 9.680 | 8,521,825 | +0.03(+0.26%) |
May 11, 2010 | 9.712 | 9.743 | 9.604 | 9.654 | 10,193,010 | -0.10(-1.04%) |
May 10, 2010 | 9.693 | 9.782 | 9.677 | 9.756 | 22,776,236 | +0.33(+3.54%) |
May 07, 2010 | 9.515 | 9.565 | 9.279 | 9.422 | 23,042,478 | +0.07(+0.78%) |
May 06, 2010 | 9.654 | 9.667 | 9.000 | 9.349 | 21,785,786 | -0.29(-2.97%) |
May 05, 2010 | 9.731 | 9.801 | 9.629 | 9.635 | 20,548,186 | -0.07(-0.72%) |
May 04, 2010 | 9.871 | 9.896 | 9.680 | 9.705 | 25,597,726 | -0.31(-3.11%) |