Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.717 | 9.752 | 9.529 | 9.717 | 24,273,054 | +0.05(+0.53%) |
Jul 29, 2010 | 9.809 | 9.895 | 9.563 | 9.666 | 11,277 | -0.07(-0.76%) |
Jul 28, 2010 | 9.740 | 10.08 | 9.729 | 9.740 | 1,138 | -0.21(-2.07%) |
Jul 27, 2010 | 9.946 | 10.38 | 9.883 | 9.946 | 6,649 | -0.10(-0.97%) |
Jul 26, 2010 | 9.780 | 10.09 | 9.734 | 10.04 | 30,635,652 | +0.27(+2.75%) |
Jul 23, 2010 | 9.769 | 9.809 | 9.637 | 9.774 | 20,525,158 | -0.03(-0.35%) |
Jul 22, 2010 | 9.809 | 9.940 | 9.643 | 9.809 | 1,923 | +0.07(+0.70%) |
Jul 21, 2010 | 9.975 | 9.975 | 9.637 | 9.740 | 17,656,262 | -0.14(-1.45%) |
Jul 20, 2010 | 9.883 | 9.906 | 9.712 | 9.883 | 20,945,568 | +0.07(+0.76%) |
Jul 19, 2010 | 9.912 | 9.935 | 9.694 | 9.809 | 14,037,080 | -0.12(-1.21%) |
Jul 16, 2010 | 9.929 | 10.20 | 9.889 | 9.929 | 10,931,779 | -0.30(-2.91%) |
Jul 15, 2010 | 10.14 | 10.27 | 9.963 | 10.23 | 12,801,594 | +0.14(+1.42%) |
Jul 14, 2010 | 10.27 | 10.31 | 9.957 | 10.08 | 3,783 | -0.26(-2.54%) |
Jul 13, 2010 | 10.35 | 10.41 | 10.28 | 10.35 | 10,126 | +0.17(+1.69%) |
Jul 12, 2010 | 10.23 | 10.31 | 10.05 | 10.17 | 10,373,600 | -0.06(-0.56%) |
Jul 09, 2010 | 10.23 | 10.27 | 10.08 | 10.23 | 11,369,032 | -0.01(-0.06%) |
Jul 08, 2010 | 10.15 | 10.28 | 10.01 | 10.24 | 20,211 | +0.17(+1.65%) |
Jul 07, 2010 | 9.752 | 10.10 | 9.672 | 10.07 | 14,899,800 | +0.43(+4.51%) |
Jul 06, 2010 | 9.837 | 10.04 | 9.546 | 9.637 | 4,969 | -0.03(-0.35%) |
Jul 02, 2010 | 9.672 | 9.986 | 9.569 | 9.672 | 14,573,884 | -0.23(-2.37%) |
Jul 01, 2010 | 10.31 | 10.38 | 9.712 | 9.906 | 21,379,964 | -0.38(-3.72%) |
Jun 30, 2010 | 10.29 | 10.51 | 10.09 | 10.29 | 23,785 | +0.18(+1.81%) |
Jun 29, 2010 | 10.11 | 10.44 | 9.935 | 10.11 | 1,923 | -0.63(-5.86%) |
Jun 25, 2010 | 10.74 | 10.82 | 10.23 | 10.74 | 29,228,346 | +0.40(+3.87%) |
Jun 24, 2010 | 10.32 | 10.44 | 10.21 | 10.34 | 15,090,503 | -0.05(-0.49%) |
Jun 23, 2010 | 10.29 | 10.41 | 10.04 | 10.39 | 19,911,028 | +0.21(+2.02%) |
Jun 22, 2010 | 10.34 | 10.44 | 10.12 | 10.18 | 11,911,058 | -0.19(-1.87%) |
Jun 21, 2010 | 10.44 | 10.63 | 10.29 | 10.38 | 15,568,871 | +0.09(+0.83%) |
Jun 18, 2010 | 10.29 | 10.34 | 10.12 | 10.29 | 14,134,562 | +0.03(+0.28%) |
Jun 17, 2010 | 10.40 | 10.44 | 10.15 | 10.26 | 5,769 | -0.13(-1.21%) |
Jun 16, 2010 | 10.38 | 10.42 | 10.14 | 10.39 | 15,079,604 | -0.02(-0.22%) |
Jun 15, 2010 | 10.16 | 10.43 | 10.13 | 10.41 | 14,384,305 | +0.38(+3.82%) |
Jun 14, 2010 | 9.986 | 10.38 | 9.986 | 10.03 | 20,242,442 | +0.16(+1.62%) |
Jun 11, 2010 | 9.706 | 9.883 | 9.649 | 9.866 | 10,549,519 | -0.01(-0.12%) |
Jun 10, 2010 | 9.540 | 9.895 | 9.534 | 9.877 | 332 | +0.52(+5.56%) |
Jun 09, 2010 | 9.706 | 9.752 | 9.288 | 9.357 | 38,876,540 | -0.29(-2.97%) |
Jun 08, 2010 | 9.706 | 9.906 | 9.408 | 9.643 | 1,049 | -0.14(-1.46%) |
Jun 07, 2010 | 9.940 | 9.992 | 9.740 | 9.786 | 24,104,022 | -0.09(-0.93%) |
Jun 04, 2010 | 9.877 | 10.24 | 9.815 | 9.877 | 21,155,188 | -0.53(-5.11%) |
Jun 03, 2010 | 10.23 | 10.44 | 10.13 | 10.41 | 18,438,892 | +0.21(+2.07%) |
Jun 02, 2010 | 10.04 | 10.20 | 9.843 | 10.20 | 24,921,330 | +0.15(+1.54%) |
Jun 01, 2010 | 10.43 | 10.82 | 10.02 | 10.04 | 32,732 | -0.64(-6.00%) |
May 28, 2010 | 10.68 | 10.87 | 10.54 | 10.68 | 18,724,360 | -0.07(-0.64%) |
May 27, 2010 | 10.27 | 10.77 | 10.26 | 10.75 | 23,672,704 | +0.69(+6.88%) |
May 26, 2010 | 10.12 | 10.31 | 10.03 | 10.06 | 20,276,210 | +0.12(+1.21%) |
May 25, 2010 | 9.809 | 9.957 | 9.626 | 9.940 | 874 | -0.19(-1.86%) |
May 24, 2010 | 10.28 | 10.43 | 10.13 | 10.13 | 13,862,113 | -0.25(-2.37%) |
May 21, 2010 | 9.963 | 10.48 | 9.900 | 10.38 | 24,653,962 | +0.15(+1.45%) |
May 20, 2010 | 10.21 | 10.51 | 10.16 | 10.23 | 25,187 | -0.54(-4.99%) |
May 19, 2010 | 10.86 | 10.92 | 10.51 | 10.76 | 22,008,320 | -0.13(-1.16%) |
May 18, 2010 | 11.27 | 11.42 | 10.81 | 10.89 | 49,305 | -0.24(-2.16%) |
May 17, 2010 | 11.44 | 11.59 | 10.90 | 11.13 | 23,325,370 | -0.36(-3.11%) |
May 14, 2010 | 11.49 | 11.71 | 11.29 | 11.49 | 15,913,654 | -0.29(-2.42%) |
May 13, 2010 | 11.73 | 11.90 | 11.68 | 11.77 | 16,343,559 | +0.04(+0.34%) |
May 12, 2010 | 11.21 | 11.76 | 11.18 | 11.73 | 18,326,700 | +0.56(+5.06%) |
May 11, 2010 | 11.33 | 11.39 | 11.16 | 11.17 | 94,796 | -0.09(-0.81%) |
May 10, 2010 | 11.12 | 11.26 | 11.01 | 11.26 | 21,704,510 | +0.69(+6.53%) |
May 07, 2010 | 10.97 | 11.17 | 10.45 | 10.57 | 29,346,752 | -0.35(-3.24%) |
May 06, 2010 | 11.11 | 11.59 | 10.34 | 10.92 | 9,463 | -0.41(-3.58%) |
May 05, 2010 | 11.55 | 11.90 | 11.29 | 11.33 | 19,065,450 | -0.35(-3.03%) |
May 04, 2010 | 12.03 | 12.03 | 11.57 | 11.68 | 671 | -0.51(-4.21%) |