Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.55 | 10.59 | 10.27 | 10.55 | 193,963 | +0.06(+0.57%) |
Jul 29, 2010 | 10.69 | 10.69 | 10.27 | 10.49 | 142,959 | -0.07(-0.64%) |
Jul 28, 2010 | 10.56 | 10.83 | 10.50 | 10.56 | 2,213 | -0.32(-2.97%) |
Jul 27, 2010 | 11.25 | 11.32 | 10.80 | 10.89 | 272,013 | -0.25(-2.23%) |
Jul 26, 2010 | 10.80 | 11.32 | 10.76 | 11.13 | 473,384 | +0.38(+3.50%) |
Jul 23, 2010 | 10.41 | 10.78 | 10.23 | 10.76 | 343,303 | +0.27(+2.58%) |
Jul 22, 2010 | 9.960 | 10.59 | 9.938 | 10.49 | 674,168 | +0.62(+6.33%) |
Jul 21, 2010 | 10.01 | 10.05 | 9.825 | 9.863 | 535,624 | -0.05(-0.46%) |
Jul 20, 2010 | 9.825 | 9.923 | 9.577 | 9.908 | 347,647 | -0.01(-0.08%) |
Jul 19, 2010 | 9.818 | 10.08 | 9.810 | 9.915 | 436,928 | +0.16(+1.62%) |
Jul 16, 2010 | 9.757 | 10.19 | 9.705 | 9.757 | 1,061,628 | +0.11(+1.17%) |
Jul 15, 2010 | 9.750 | 9.810 | 9.456 | 9.645 | 275,386 | -0.06(-0.62%) |
Jul 14, 2010 | 9.765 | 9.765 | 9.547 | 9.705 | 267,569 | -0.07(-0.69%) |
Jul 13, 2010 | 9.772 | 9.960 | 9.599 | 9.772 | 5,411 | +0.46(+4.93%) |
Jul 12, 2010 | 9.404 | 9.494 | 9.178 | 9.313 | 219,696 | -0.08(-0.88%) |
Jul 09, 2010 | 9.396 | 9.426 | 9.283 | 9.396 | 197,049 | +0.05(+0.56%) |
Jul 08, 2010 | 9.344 | 9.344 | 9.065 | 9.344 | 1,644 | +0.25(+2.73%) |
Jul 07, 2010 | 8.915 | 9.125 | 8.855 | 9.095 | 687,625 | +0.24(+2.72%) |
Jul 06, 2010 | 8.855 | 9.705 | 8.825 | 8.855 | 2,767 | -0.66(-6.96%) |
Jul 02, 2010 | 9.517 | 10.04 | 9.509 | 9.517 | 473,228 | -0.45(-4.53%) |
Jul 01, 2010 | 10.06 | 10.06 | 9.517 | 9.968 | 405,160 | -0.03(-0.30%) |
Jun 30, 2010 | 9.998 | 10.46 | 9.960 | 9.998 | 4,341 | -0.25(-2.42%) |
Jun 29, 2010 | 10.51 | 10.64 | 10.16 | 10.25 | 497,564 | -0.35(-3.33%) |
Jun 25, 2010 | 10.60 | 10.62 | 10.33 | 10.60 | 616,442 | +0.25(+2.40%) |
Jun 24, 2010 | 10.35 | 10.58 | 10.30 | 10.35 | 331,018 | -0.30(-2.82%) |
Jun 23, 2010 | 10.86 | 10.86 | 10.55 | 10.65 | 398,360 | -0.23(-2.14%) |
Jun 22, 2010 | 10.89 | 11.31 | 10.86 | 10.89 | 1,601 | -0.13(-1.16%) |
Jun 21, 2010 | 11.19 | 11.28 | 10.93 | 11.01 | 264,233 | -0.05(-0.48%) |
Jun 18, 2010 | 11.07 | 11.28 | 11.02 | 11.07 | 619,422 | -0.10(-0.88%) |
Jun 17, 2010 | 11.16 | 11.19 | 10.93 | 11.16 | 311 | +0.14(+1.23%) |
Jun 16, 2010 | 10.83 | 11.15 | 10.80 | 11.03 | 234,070 | +0.12(+1.10%) |
Jun 15, 2010 | 10.91 | 10.96 | 10.72 | 10.91 | 2,784 | +0.19(+1.75%) |
Jun 14, 2010 | 10.69 | 10.83 | 10.58 | 10.72 | 271,551 | +0.15(+1.42%) |
Jun 11, 2010 | 10.25 | 10.58 | 10.22 | 10.57 | 357,175 | +0.17(+1.66%) |
Jun 10, 2010 | 10.40 | 10.43 | 10.19 | 10.40 | 4,189 | +0.36(+3.59%) |
Jun 09, 2010 | 10.19 | 10.29 | 9.954 | 10.04 | 558,643 | -0.08(-0.82%) |
Jun 08, 2010 | 10.31 | 10.45 | 9.954 | 10.12 | 425,866 | -0.25(-2.39%) |
Jun 07, 2010 | 10.53 | 10.62 | 10.30 | 10.37 | 637,406 | -0.14(-1.36%) |
Jun 04, 2010 | 10.51 | 10.83 | 10.44 | 10.51 | 659,355 | -0.47(-4.31%) |
Jun 03, 2010 | 10.98 | 11.31 | 10.89 | 10.98 | 608,859 | -0.21(-1.88%) |
Jun 02, 2010 | 11.19 | 11.19 | 10.55 | 11.19 | 405,054 | +0.47(+4.42%) |
Jun 01, 2010 | 10.72 | 11.16 | 10.72 | 10.72 | 2,261 | -0.39(-3.52%) |
May 28, 2010 | 11.11 | 11.22 | 10.93 | 11.11 | 386,918 | +0.07(+0.61%) |
May 27, 2010 | 10.87 | 11.05 | 10.76 | 11.04 | 776,308 | +0.42(+3.96%) |
May 26, 2010 | 10.62 | 10.87 | 10.52 | 10.62 | 2,269 | +0.11(+1.00%) |
May 25, 2010 | 10.24 | 10.54 | 9.909 | 10.52 | 351,888 | +0.08(+0.79%) |
May 24, 2010 | 10.67 | 10.73 | 10.42 | 10.43 | 213,213 | -0.26(-2.39%) |
May 21, 2010 | 9.924 | 10.71 | 9.924 | 10.69 | 622,691 | +0.59(+5.80%) |
May 20, 2010 | 9.924 | 10.25 | 9.909 | 10.10 | 440,004 | -0.34(-3.24%) |
May 19, 2010 | 10.71 | 10.83 | 10.33 | 10.44 | 331,564 | -0.30(-2.80%) |
May 18, 2010 | 11.07 | 11.22 | 10.67 | 10.74 | 242,981 | -0.21(-1.92%) |
May 17, 2010 | 10.78 | 11.00 | 10.57 | 10.95 | 255,524 | +0.26(+2.39%) |
May 14, 2010 | 10.70 | 10.73 | 10.49 | 10.70 | 209,613 | -0.08(-0.70%) |
May 13, 2010 | 10.80 | 11.04 | 10.70 | 10.77 | 210,178 | -0.10(-0.90%) |
May 12, 2010 | 10.31 | 10.89 | 10.28 | 10.87 | 327,717 | +0.61(+5.93%) |
May 11, 2010 | 10.26 | 10.40 | 10.19 | 10.26 | 302,185 | +0.07(+0.66%) |
May 10, 2010 | 10.25 | 10.26 | 10.09 | 10.19 | 467,919 | +0.47(+4.79%) |
May 07, 2010 | 9.766 | 9.856 | 9.360 | 9.728 | 780,574 | -0.16(-1.60%) |
May 06, 2010 | 10.21 | 10.26 | 9.398 | 9.886 | 478,075 | -0.59(-5.66%) |
May 05, 2010 | 10.34 | 10.48 | 10.21 | 10.48 | 497,409 | -0.05(-0.43%) |
May 04, 2010 | 10.79 | 10.79 | 10.39 | 10.52 | 634,581 | -0.38(-3.51%) |