Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.18 | 11.20 | 10.97 | 11.19 | 18,154 | +0.08(+0.74%) |
Jul 29, 2010 | 10.74 | 11.28 | 10.73 | 11.11 | 40,677 | +0.36(+3.37%) |
Jul 28, 2010 | 10.43 | 10.74 | 10.43 | 10.74 | 52,825 | +0.28(+2.67%) |
Jul 27, 2010 | 10.62 | 10.70 | 10.46 | 10.46 | 30,542 | -0.16(-1.50%) |
Jul 26, 2010 | 10.59 | 10.69 | 10.45 | 10.62 | 21,154 | +0.02(+0.18%) |
Jul 23, 2010 | 10.39 | 10.66 | 10.38 | 10.60 | 8,828 | +0.27(+2.58%) |
Jul 22, 2010 | 10.19 | 10.34 | 10.19 | 10.34 | 47,553 | +0.11(+1.06%) |
Jul 21, 2010 | 10.20 | 10.27 | 10.17 | 10.23 | 3,389 | +0.06(+0.56%) |
Jul 20, 2010 | 10.23 | 10.23 | 10.15 | 10.17 | 13,377 | -0.04(-0.37%) |
Jul 19, 2010 | 10.25 | 10.25 | 10.15 | 10.21 | 5,700 | +0.04(+0.38%) |
Jul 16, 2010 | 10.02 | 10.23 | 10.02 | 10.17 | 8,581 | +0.10(+0.95%) |
Jul 15, 2010 | 10.16 | 10.16 | 10.01 | 10.08 | 12,052 | -0.11(-1.06%) |
Jul 14, 2010 | 10.06 | 10.22 | 10.05 | 10.18 | 17,261 | -0.02(-0.19%) |
Jul 13, 2010 | 9.847 | 10.21 | 9.847 | 10.20 | 28,519 | +0.44(+4.56%) |
Jul 12, 2010 | 9.885 | 9.892 | 9.637 | 9.758 | 24,071 | -0.18(-1.85%) |
Jul 09, 2010 | 9.847 | 9.942 | 9.803 | 9.942 | 9,752 | +0.08(+0.84%) |
Jul 08, 2010 | 9.917 | 9.942 | 9.809 | 9.860 | 14,327 | +0.05(+0.52%) |
Jul 07, 2010 | 9.981 | 10.01 | 9.726 | 9.809 | 38,894 | -0.15(-1.53%) |
Jul 06, 2010 | 9.828 | 10.03 | 9.809 | 9.961 | 39,247 | +0.15(+1.56%) |
Jul 02, 2010 | 9.987 | 10.16 | 9.809 | 9.809 | 26,101 | -0.24(-2.34%) |
Jul 01, 2010 | 9.809 | 10.15 | 9.809 | 10.04 | 61,229 | +0.20(+2.07%) |
Jun 30, 2010 | 9.822 | 9.981 | 9.803 | 9.841 | 22,318 | -0.04(-0.45%) |
Jun 29, 2010 | 10.20 | 10.20 | 9.834 | 9.885 | 35,788 | -0.55(-5.24%) |
Jun 25, 2010 | 10.25 | 10.91 | 10.18 | 10.43 | 1,165,412 | +0.25(+2.50%) |
Jun 24, 2010 | 10.42 | 10.53 | 10.18 | 10.18 | 37,651 | -0.32(-3.03%) |
Jun 23, 2010 | 10.46 | 10.51 | 10.46 | 10.50 | 17,108 | +0.04(+0.36%) |
Jun 22, 2010 | 10.53 | 10.63 | 10.46 | 10.46 | 43,599 | -0.03(-0.24%) |
Jun 21, 2010 | 10.65 | 10.79 | 10.48 | 10.48 | 42,515 | -0.06(-0.54%) |
Jun 18, 2010 | 10.51 | 10.58 | 10.48 | 10.54 | 82,909 | +0.03(+0.24%) |
Jun 17, 2010 | 10.57 | 10.58 | 10.51 | 10.51 | 10,055 | -0.06(-0.54%) |
Jun 16, 2010 | 10.62 | 10.62 | 10.52 | 10.57 | 78,808 | -0.09(-0.83%) |
Jun 15, 2010 | 10.53 | 10.75 | 10.50 | 10.66 | 35,953 | +0.05(+0.48%) |
Jun 14, 2010 | 10.64 | 10.72 | 10.50 | 10.61 | 16,888 | +0.04(+0.36%) |
Jun 11, 2010 | 10.58 | 10.69 | 10.51 | 10.57 | 35,467 | -0.13(-1.19%) |
Jun 10, 2010 | 10.76 | 10.76 | 10.53 | 10.70 | 17,934 | +0.08(+0.72%) |
Jun 09, 2010 | 10.58 | 10.67 | 10.34 | 10.62 | 19,159 | +0.15(+1.40%) |
Jun 08, 2010 | 10.44 | 10.50 | 10.39 | 10.48 | 43,026 | +0.02(+0.18%) |
Jun 07, 2010 | 10.62 | 10.62 | 10.43 | 10.46 | 23,539 | -0.01(-0.12%) |
Jun 04, 2010 | 10.47 | 10.72 | 10.47 | 10.47 | 50,159 | -0.16(-1.54%) |
Jun 03, 2010 | 10.70 | 10.74 | 10.52 | 10.63 | 25,844 | -0.10(-0.94%) |
Jun 02, 2010 | 10.60 | 10.74 | 10.49 | 10.74 | 13,013 | +0.25(+2.35%) |
Jun 01, 2010 | 10.77 | 10.77 | 10.49 | 10.49 | 16,294 | -0.39(-3.60%) |
May 28, 2010 | 10.64 | 10.92 | 10.49 | 10.88 | 29,566 | +0.24(+2.26%) |
May 27, 2010 | 10.66 | 10.72 | 10.46 | 10.64 | 37,091 | +0.27(+2.56%) |
May 26, 2010 | 10.68 | 10.72 | 10.37 | 10.38 | 32,400 | -0.28(-2.61%) |
May 25, 2010 | 10.43 | 10.79 | 10.41 | 10.65 | 57,966 | +0.11(+1.02%) |
May 24, 2010 | 10.81 | 11.10 | 10.52 | 10.55 | 44,257 | -0.26(-2.40%) |
May 21, 2010 | 10.49 | 11.17 | 10.49 | 10.80 | 47,062 | +0.18(+1.72%) |
May 20, 2010 | 10.75 | 10.87 | 10.56 | 10.62 | 43,654 | -0.14(-1.29%) |
May 19, 2010 | 10.85 | 10.91 | 10.75 | 10.76 | 19,961 | -0.25(-2.30%) |
May 18, 2010 | 11.16 | 11.25 | 10.97 | 11.01 | 33,760 | -0.04(-0.40%) |
May 17, 2010 | 10.82 | 11.12 | 10.70 | 11.06 | 30,715 | +0.30(+2.82%) |
May 14, 2010 | 10.71 | 11.06 | 10.71 | 10.75 | 31,807 | -0.23(-2.07%) |
May 13, 2010 | 10.78 | 11.09 | 10.75 | 10.98 | 21,005 | -0.13(-1.14%) |
May 12, 2010 | 10.73 | 11.29 | 10.72 | 11.11 | 48,317 | +0.35(+3.23%) |
May 11, 2010 | 10.77 | 10.91 | 10.72 | 10.76 | 18,193 | -0.06(-0.58%) |
May 10, 2010 | 10.68 | 10.87 | 10.60 | 10.82 | 29,833 | +0.40(+3.82%) |
May 07, 2010 | 10.60 | 10.78 | 10.34 | 10.43 | 36,727 | -0.14(-1.32%) |
May 06, 2010 | 10.74 | 11.08 | 10.55 | 10.56 | 45,754 | -0.21(-1.94%) |
May 05, 2010 | 10.74 | 10.79 | 10.72 | 10.77 | 31,197 | -0.03(-0.23%) |
May 04, 2010 | 10.97 | 10.97 | 10.75 | 10.80 | 23,770 | -0.23(-2.12%) |