Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.175 | 9.274 | 8.969 | 9.175 | 718,760 | -0.04(-0.46%) |
Jul 29, 2010 | 9.210 | 9.281 | 8.807 | 9.217 | 882,202 | +0.13(+1.40%) |
Jul 28, 2010 | 9.090 | 9.316 | 9.033 | 9.090 | 1,931 | -0.08(-0.93%) |
Jul 27, 2010 | 9.479 | 9.578 | 9.153 | 9.175 | 1,055,928 | -0.02(-0.23%) |
Jul 26, 2010 | 8.899 | 9.210 | 8.715 | 9.196 | 945,202 | +0.27(+3.01%) |
Jul 23, 2010 | 8.771 | 8.927 | 8.602 | 8.927 | 881,850 | +0.13(+1.53%) |
Jul 22, 2010 | 8.609 | 8.863 | 8.566 | 8.793 | 1,392,004 | +0.34(+4.02%) |
Jul 21, 2010 | 8.877 | 8.927 | 8.425 | 8.453 | 1,074,246 | -0.36(-4.09%) |
Jul 20, 2010 | 8.467 | 8.828 | 8.411 | 8.814 | 1,314,866 | +0.22(+2.55%) |
Jul 19, 2010 | 8.609 | 8.856 | 8.495 | 8.595 | 1,008,036 | -0.08(-0.98%) |
Jul 16, 2010 | 8.679 | 9.344 | 8.644 | 8.679 | 1,301,426 | -0.70(-7.47%) |
Jul 15, 2010 | 9.316 | 9.458 | 9.026 | 9.380 | 1,050,697 | +0.10(+1.07%) |
Jul 14, 2010 | 9.168 | 9.429 | 9.019 | 9.281 | 141 | +0.14(+1.55%) |
Jul 13, 2010 | 9.139 | 9.408 | 8.955 | 9.139 | 4,721 | +0.06(+0.62%) |
Jul 12, 2010 | 9.351 | 9.486 | 8.927 | 9.083 | 919,035 | -0.31(-3.31%) |
Jul 09, 2010 | 9.394 | 9.401 | 8.913 | 9.394 | 883,250 | +0.38(+4.24%) |
Jul 08, 2010 | 9.012 | 9.111 | 8.814 | 9.012 | 1,312,299 | +0.16(+1.76%) |
Jul 07, 2010 | 8.856 | 9.196 | 8.595 | 8.856 | 2,231,413 | +0.08(+0.89%) |
Jul 06, 2010 | 8.778 | 9.861 | 8.679 | 8.778 | 3,472 | -0.37(-4.10%) |
Jul 02, 2010 | 9.153 | 9.542 | 8.977 | 9.153 | 1,191,679 | -0.25(-2.63%) |
Jul 01, 2010 | 9.097 | 9.528 | 8.722 | 9.401 | 1,986,171 | +0.28(+3.02%) |
Jun 30, 2010 | 9.125 | 9.924 | 9.054 | 9.125 | 5,606 | -0.26(-2.79%) |
Jun 29, 2010 | 10.61 | 10.61 | 9.373 | 9.387 | 890 | -2.24(-19.23%) |
Jun 25, 2010 | 11.62 | 11.64 | 10.93 | 11.62 | 4,696,161 | +0.35(+3.07%) |
Jun 24, 2010 | 11.56 | 11.67 | 10.89 | 11.28 | 1,053,148 | -0.35(-2.98%) |
Jun 23, 2010 | 11.44 | 11.81 | 11.01 | 11.62 | 1,193,706 | +0.18(+1.61%) |
Jun 22, 2010 | 11.70 | 12.03 | 11.36 | 11.44 | 1,349,749 | -0.25(-2.18%) |
Jun 21, 2010 | 12.27 | 12.34 | 11.63 | 11.69 | 1,452,008 | -0.38(-3.16%) |
Jun 18, 2010 | 12.07 | 12.39 | 11.94 | 12.07 | 1,667,729 | -0.20(-1.61%) |
Jun 17, 2010 | 12.69 | 12.69 | 11.76 | 12.27 | 1,824,486 | -0.25(-1.98%) |
Jun 16, 2010 | 13.06 | 13.19 | 12.49 | 12.52 | 776,880 | -0.62(-4.68%) |
Jun 15, 2010 | 12.88 | 13.28 | 12.50 | 13.14 | 498,465 | +0.37(+2.94%) |
Jun 14, 2010 | 12.93 | 13.07 | 12.68 | 12.76 | 555,046 | +0.04(+0.33%) |
Jun 11, 2010 | 12.00 | 12.97 | 12.00 | 12.72 | 539,257 | +0.33(+2.68%) |
Jun 10, 2010 | 12.24 | 12.56 | 12.13 | 12.39 | 574,879 | +0.39(+3.24%) |
Jun 09, 2010 | 12.36 | 12.56 | 11.60 | 12.00 | 981,643 | -0.14(-1.17%) |
Jun 08, 2010 | 12.30 | 12.49 | 11.75 | 12.14 | 1,225,098 | -0.09(-0.74%) |
Jun 07, 2010 | 12.47 | 12.70 | 12.20 | 12.23 | 1,059,523 | -0.23(-1.85%) |
Jun 04, 2010 | 12.46 | 12.74 | 12.24 | 12.46 | 1,037,446 | -0.47(-3.61%) |
Jun 03, 2010 | 13.13 | 13.55 | 12.69 | 12.93 | 858,422 | +0.05(+0.38%) |
Jun 02, 2010 | 12.95 | 13.09 | 12.57 | 12.88 | 777 | +0.05(+0.38%) |
Jun 01, 2010 | 13.94 | 13.94 | 12.81 | 12.83 | 973,340 | -1.28(-9.05%) |
May 28, 2010 | 14.10 | 14.26 | 13.90 | 14.10 | 588,828 | -0.10(-0.74%) |
May 27, 2010 | 13.64 | 14.22 | 13.60 | 14.21 | 774,908 | +0.92(+6.93%) |
May 26, 2010 | 13.53 | 14.20 | 13.21 | 13.29 | 1,101,400 | -0.16(-1.19%) |
May 25, 2010 | 12.77 | 13.50 | 12.48 | 13.45 | 286 | +0.30(+2.28%) |
May 24, 2010 | 13.41 | 13.53 | 13.11 | 13.15 | 562,279 | -0.29(-2.18%) |
May 21, 2010 | 12.74 | 13.60 | 12.73 | 13.44 | 1,103,121 | +0.49(+3.77%) |
May 20, 2010 | 12.98 | 13.55 | 12.92 | 12.95 | 1,370,373 | -0.83(-6.02%) |
May 19, 2010 | 13.59 | 13.98 | 13.15 | 13.78 | 1,081,807 | +0.19(+1.39%) |
May 18, 2010 | 14.20 | 14.53 | 13.60 | 13.60 | 258 | -0.38(-2.74%) |
May 17, 2010 | 13.51 | 14.01 | 13.07 | 13.98 | 1,042,557 | +0.43(+3.14%) |
May 14, 2010 | 13.55 | 13.85 | 12.97 | 13.55 | 1,655,255 | -0.40(-2.85%) |
May 13, 2010 | 14.96 | 14.96 | 13.78 | 13.95 | 1,214,384 | -1.02(-6.84%) |
May 12, 2010 | 14.77 | 15.09 | 14.38 | 14.98 | 628,756 | +0.22(+1.51%) |
May 11, 2010 | 14.55 | 14.85 | 14.52 | 14.75 | 720,401 | +0.11(+0.76%) |
May 10, 2010 | 14.22 | 14.65 | 14.17 | 14.64 | 945,827 | +0.82(+5.90%) |
May 07, 2010 | 13.99 | 14.32 | 13.39 | 13.83 | 1,552,667 | -0.12(-0.85%) |
May 06, 2010 | 13.94 | 14.94 | 13.11 | 13.94 | 430 | -0.11(-0.79%) |
May 05, 2010 | 14.43 | 15.02 | 13.97 | 14.06 | 1,365,810 | -0.12(-0.84%) |
May 04, 2010 | 15.59 | 15.59 | 13.99 | 14.17 | 1,562,266 | -1.58(-10.04%) |