Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.721 | 9.755 | 9.532 | 9.721 | 24,264,916 | +0.05(+0.53%) |
Jul 29, 2010 | 9.812 | 9.898 | 9.566 | 9.669 | 11,273 | -0.07(-0.76%) |
Jul 28, 2010 | 9.743 | 10.08 | 9.732 | 9.743 | 1,137 | -0.21(-2.07%) |
Jul 27, 2010 | 9.949 | 10.38 | 9.886 | 9.949 | 6,647 | -0.10(-0.97%) |
Jul 26, 2010 | 9.783 | 10.09 | 9.738 | 10.05 | 30,625,382 | +0.27(+2.75%) |
Jul 23, 2010 | 9.772 | 9.812 | 9.640 | 9.778 | 20,518,276 | -0.03(-0.35%) |
Jul 22, 2010 | 9.812 | 9.944 | 9.646 | 9.812 | 1,922 | +0.07(+0.70%) |
Jul 21, 2010 | 9.978 | 9.978 | 9.640 | 9.743 | 17,650,342 | -0.14(-1.45%) |
Jul 20, 2010 | 9.886 | 9.909 | 9.715 | 9.886 | 20,938,546 | +0.07(+0.76%) |
Jul 19, 2010 | 9.915 | 9.938 | 9.698 | 9.812 | 14,032,374 | -0.12(-1.21%) |
Jul 16, 2010 | 9.932 | 10.21 | 9.892 | 9.932 | 10,928,114 | -0.30(-2.91%) |
Jul 15, 2010 | 10.14 | 10.27 | 9.967 | 10.23 | 12,797,302 | +0.14(+1.42%) |
Jul 14, 2010 | 10.27 | 10.31 | 9.961 | 10.09 | 3,782 | -0.26(-2.54%) |
Jul 13, 2010 | 10.35 | 10.41 | 10.28 | 10.35 | 10,123 | +0.17(+1.69%) |
Jul 12, 2010 | 10.23 | 10.32 | 10.05 | 10.18 | 10,370,123 | -0.06(-0.56%) |
Jul 09, 2010 | 10.24 | 10.28 | 10.09 | 10.24 | 11,365,220 | -0.01(-0.06%) |
Jul 08, 2010 | 10.16 | 10.29 | 10.01 | 10.24 | 20,205 | +0.17(+1.65%) |
Jul 07, 2010 | 9.755 | 10.10 | 9.675 | 10.08 | 14,894,805 | +0.43(+4.51%) |
Jul 06, 2010 | 9.841 | 10.05 | 9.549 | 9.640 | 4,967 | -0.03(-0.35%) |
Jul 02, 2010 | 9.675 | 9.989 | 9.572 | 9.675 | 14,568,998 | -0.23(-2.37%) |
Jul 01, 2010 | 10.32 | 10.38 | 9.715 | 9.909 | 21,372,796 | -0.38(-3.72%) |
Jun 30, 2010 | 10.29 | 10.51 | 10.09 | 10.29 | 23,777 | +0.18(+1.81%) |
Jun 29, 2010 | 10.11 | 10.45 | 9.938 | 10.11 | 1,922 | -0.63(-5.86%) |
Jun 25, 2010 | 10.74 | 10.82 | 10.23 | 10.74 | 29,218,546 | +0.40(+3.87%) |
Jun 24, 2010 | 10.33 | 10.44 | 10.21 | 10.34 | 15,085,444 | -0.05(-0.50%) |
Jun 23, 2010 | 10.30 | 10.42 | 10.05 | 10.39 | 19,904,352 | +0.21(+2.02%) |
Jun 22, 2010 | 10.34 | 10.45 | 10.13 | 10.18 | 11,907,065 | -0.19(-1.87%) |
Jun 21, 2010 | 10.44 | 10.64 | 10.30 | 10.38 | 15,563,652 | +0.09(+0.83%) |
Jun 18, 2010 | 10.29 | 10.34 | 10.13 | 10.29 | 14,129,823 | +0.03(+0.28%) |
Jun 17, 2010 | 10.41 | 10.44 | 10.16 | 10.26 | 5,767 | -0.13(-1.21%) |
Jun 16, 2010 | 10.38 | 10.42 | 10.14 | 10.39 | 15,074,548 | -0.02(-0.22%) |
Jun 15, 2010 | 10.16 | 10.43 | 10.14 | 10.41 | 14,379,482 | +0.38(+3.82%) |
Jun 14, 2010 | 9.989 | 10.38 | 9.989 | 10.03 | 20,235,656 | +0.16(+1.62%) |
Jun 11, 2010 | 9.709 | 9.886 | 9.652 | 9.869 | 10,545,982 | -0.01(-0.12%) |
Jun 10, 2010 | 9.543 | 9.898 | 9.537 | 9.881 | 332 | +0.52(+5.56%) |
Jun 09, 2010 | 9.709 | 9.755 | 9.291 | 9.360 | 38,863,508 | -0.29(-2.97%) |
Jun 08, 2010 | 9.709 | 9.909 | 9.412 | 9.646 | 1,048 | -0.14(-1.46%) |
Jun 07, 2010 | 9.944 | 9.995 | 9.743 | 9.789 | 24,095,942 | -0.09(-0.93%) |
Jun 04, 2010 | 9.881 | 10.25 | 9.818 | 9.881 | 21,148,096 | -0.53(-5.11%) |
Jun 03, 2010 | 10.23 | 10.44 | 10.14 | 10.41 | 18,432,712 | +0.21(+2.08%) |
Jun 02, 2010 | 10.04 | 10.20 | 9.846 | 10.20 | 24,912,974 | +0.15(+1.54%) |
Jun 01, 2010 | 10.43 | 10.82 | 10.02 | 10.05 | 32,721 | -0.64(-5.99%) |
May 28, 2010 | 10.69 | 10.87 | 10.54 | 10.69 | 18,718,082 | -0.07(-0.64%) |
May 27, 2010 | 10.27 | 10.77 | 10.26 | 10.76 | 23,664,768 | +0.69(+6.88%) |
May 26, 2010 | 10.12 | 10.31 | 10.03 | 10.06 | 20,269,412 | +0.12(+1.21%) |
May 25, 2010 | 9.812 | 9.961 | 9.629 | 9.944 | 873 | -0.19(-1.86%) |
May 24, 2010 | 10.29 | 10.44 | 10.13 | 10.13 | 13,857,465 | -0.25(-2.37%) |
May 21, 2010 | 9.967 | 10.48 | 9.904 | 10.38 | 24,645,698 | +0.15(+1.45%) |
May 20, 2010 | 10.22 | 10.51 | 10.16 | 10.23 | 25,179 | -0.54(-4.99%) |
May 19, 2010 | 10.86 | 10.92 | 10.52 | 10.77 | 22,000,942 | -0.13(-1.16%) |
May 18, 2010 | 11.27 | 11.42 | 10.81 | 10.89 | 49,289 | -0.24(-2.16%) |
May 17, 2010 | 11.44 | 11.60 | 10.90 | 11.13 | 23,317,552 | -0.36(-3.11%) |
May 14, 2010 | 11.49 | 11.71 | 11.30 | 11.49 | 15,908,320 | -0.29(-2.42%) |
May 13, 2010 | 11.73 | 11.91 | 11.68 | 11.78 | 16,338,081 | +0.04(+0.34%) |
May 12, 2010 | 11.22 | 11.76 | 11.19 | 11.74 | 18,320,558 | +0.57(+5.06%) |
May 11, 2010 | 11.33 | 11.39 | 11.16 | 11.17 | 94,764 | -0.09(-0.81%) |
May 10, 2010 | 11.12 | 11.27 | 11.02 | 11.26 | 21,697,234 | +0.69(+6.53%) |
May 07, 2010 | 10.98 | 11.17 | 10.45 | 10.57 | 29,336,916 | -0.35(-3.24%) |
May 06, 2010 | 11.11 | 11.60 | 10.34 | 10.93 | 9,459 | -0.41(-3.58%) |
May 05, 2010 | 11.55 | 11.90 | 11.30 | 11.33 | 19,059,060 | -0.35(-3.03%) |
May 04, 2010 | 12.04 | 12.04 | 11.58 | 11.69 | 670 | -0.51(-4.21%) |