Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.25 | 10.51 | 10.25 | 10.25 | 1,000 | -0.45(-4.21%) |
Jul 29, 2010 | 10.50 | 10.75 | 10.50 | 10.70 | 2,285 | +0.49(+4.80%) |
Jul 28, 2010 | 10.90 | 10.90 | 10.21 | 10.21 | 7,326 | -0.28(-2.67%) |
Jul 27, 2010 | 10.98 | 10.98 | 10.49 | 10.49 | 6,032 | -0.50(-4.55%) |
Jul 26, 2010 | 10.80 | 11.21 | 10.80 | 10.99 | 2,589 | +0.00(+0.00%) |
Jul 23, 2010 | 10.98 | 10.99 | 10.95 | 10.99 | 2,800 | +0.07(+0.64%) |
Jul 22, 2010 | 10.99 | 10.99 | 10.84 | 10.92 | 8,667 | -0.03(-0.27%) |
Jul 21, 2010 | 10.99 | 11.02 | 10.82 | 10.95 | 24,325 | +0.08(+0.74%) |
Jul 20, 2010 | 10.48 | 11.35 | 10.48 | 10.87 | 4,017 | +0.48(+4.62%) |
Jul 19, 2010 | 10.44 | 10.44 | 9.950 | 10.39 | 910 | -0.01(-0.10%) |
Jul 16, 2010 | 10.40 | 10.77 | 10.00 | 10.40 | 6,090 | +0.29(+2.87%) |
Jul 15, 2010 | 10.10 | 10.11 | 10.10 | 10.11 | 1,500 | -0.04(-0.39%) |
Jul 14, 2010 | 10.15 | 10.49 | 10.15 | 10.15 | 2,972 | -0.13(-1.26%) |
Jul 13, 2010 | 10.06 | 10.44 | 10.06 | 10.28 | 3,600 | +0.28(+2.80%) |
Jul 12, 2010 | 10.21 | 10.28 | 10.00 | 10.00 | 3,300 | -0.26(-2.53%) |
Jul 09, 2010 | 10.26 | 10.26 | 10.24 | 10.26 | 800 | +0.11(+1.08%) |
Jul 08, 2010 | 10.19 | 10.19 | 9.840 | 10.15 | 5,446 | +0.08(+0.80%) |
Jul 07, 2010 | 10.07 | 10.07 | 10.02 | 10.07 | 700 | +0.06(+0.59%) |
Jul 06, 2010 | 10.39 | 10.40 | 10.01 | 10.01 | 3,890 | -0.36(-3.47%) |
Jul 02, 2010 | 10.37 | 10.47 | 10.33 | 10.37 | 5,143 | -0.40(-3.71%) |
Jul 01, 2010 | 10.74 | 10.77 | 10.30 | 10.77 | 4,700 | -0.18(-1.64%) |
Jun 30, 2010 | 10.32 | 10.95 | 10.32 | 10.95 | 2,970 | +0.45(+4.29%) |
Jun 29, 2010 | 10.52 | 10.57 | 10.22 | 10.50 | 1,949 | -0.10(-0.94%) |
Jun 25, 2010 | 10.60 | 10.62 | 10.20 | 10.60 | 2,440 | +0.49(+4.85%) |
Jun 24, 2010 | 10.99 | 10.99 | 10.11 | 10.11 | 4,880 | -0.88(-8.01%) |
Jun 23, 2010 | 10.99 | 10.99 | 10.59 | 10.99 | 14,818 | +0.00(+0.00%) |
Jun 22, 2010 | 10.99 | 10.99 | 10.89 | 10.99 | 4,752 | +0.00(+0.00%) |
Jun 21, 2010 | 10.85 | 10.99 | 10.84 | 10.99 | 2,500 | +0.16(+1.48%) |
Jun 18, 2010 | 10.83 | 10.83 | 10.51 | 10.83 | 1,100 | +0.09(+0.84%) |
Jun 17, 2010 | 10.84 | 10.85 | 10.10 | 10.74 | 4,415 | -0.10(-0.90%) |
Jun 16, 2010 | 10.90 | 10.90 | 10.60 | 10.84 | 2,400 | -0.15(-1.39%) |
Jun 15, 2010 | 10.91 | 10.99 | 10.91 | 10.99 | 2,355 | +0.00(+0.00%) |
Jun 14, 2010 | 10.98 | 11.01 | 10.98 | 10.99 | 15,721 | +0.01(+0.13%) |
Jun 11, 2010 | 10.67 | 10.99 | 10.65 | 10.98 | 3,171 | +0.13(+1.16%) |
Jun 10, 2010 | 10.67 | 10.85 | 10.67 | 10.85 | 2,300 | -0.13(-1.17%) |
Jun 09, 2010 | 11.13 | 11.13 | 10.75 | 10.98 | 8,415 | +0.14(+1.27%) |
Jun 08, 2010 | 10.99 | 10.99 | 10.50 | 10.84 | 2,607 | -0.15(-1.36%) |
Jun 07, 2010 | 10.45 | 11.00 | 10.35 | 10.99 | 5,841 | +0.33(+3.10%) |
Jun 04, 2010 | 10.66 | 11.32 | 10.34 | 10.66 | 1,542 | -0.34(-3.11%) |
Jun 03, 2010 | 10.80 | 11.48 | 10.80 | 11.00 | 1,925 | -0.23(-2.03%) |
May 28, 2010 | 11.12 | 11.23 | 11.23 | 11.23 | 1,600 | -0.17(-1.49%) |
May 27, 2010 | 11.02 | 11.74 | 11.02 | 11.40 | 6,914 | +0.39(+3.54%) |
May 26, 2010 | 10.75 | 11.09 | 10.75 | 11.01 | 600 | +0.41(+3.87%) |
May 25, 2010 | 10.08 | 10.60 | 10.08 | 10.60 | 5,886 | -0.19(-1.76%) |
May 24, 2010 | 10.30 | 10.79 | 10.26 | 10.79 | 1,460 | +0.42(+4.05%) |
May 21, 2010 | 10.12 | 10.40 | 10.12 | 10.37 | 2,712 | -0.27(-2.54%) |
May 20, 2010 | 10.90 | 10.90 | 10.51 | 10.64 | 5,640 | -0.61(-5.42%) |
May 19, 2010 | 11.34 | 11.63 | 11.25 | 11.25 | 3,400 | -0.71(-5.94%) |
May 18, 2010 | 12.00 | 12.00 | 11.75 | 11.96 | 1,600 | -0.04(-0.33%) |
May 17, 2010 | 12.05 | 12.05 | 11.75 | 12.00 | 2,312 | +0.35(+3.00%) |
May 14, 2010 | 11.65 | 11.78 | 11.30 | 11.65 | 2,800 | +0.35(+3.10%) |
May 13, 2010 | 12.17 | 12.17 | 11.30 | 11.30 | 5,786 | -1.07(-8.65%) |
May 12, 2010 | 13.60 | 13.60 | 12.00 | 12.37 | 25,212 | -0.93(-6.99%) |
May 11, 2010 | 13.25 | 13.31 | 13.20 | 13.30 | 3,890 | +0.00(+0.00%) |
May 10, 2010 | 13.04 | 13.30 | 12.98 | 13.30 | 512 | +0.74(+5.89%) |
May 07, 2010 | 12.33 | 12.67 | 12.32 | 12.56 | 2,100 | +0.24(+1.95%) |
May 06, 2010 | 12.02 | 12.39 | 11.97 | 12.32 | 7,528 | +0.32(+2.67%) |
May 05, 2010 | 12.14 | 12.50 | 12.00 | 12.00 | 13,560 | -0.59(-4.69%) |
May 04, 2010 | 13.85 | 13.86 | 12.59 | 12.59 | 11,061 | -1.36(-9.72%) |