Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.07 | 10.29 | 9.961 | 10.07 | 234,701 | -0.11(-1.06%) |
Jul 29, 2010 | 9.979 | 10.27 | 9.960 | 10.18 | 307,560 | +0.29(+2.92%) |
Jul 28, 2010 | 9.894 | 10.14 | 9.821 | 9.894 | 1,370 | -0.13(-1.26%) |
Jul 27, 2010 | 9.952 | 10.10 | 9.889 | 10.02 | 479,465 | +0.19(+1.93%) |
Jul 26, 2010 | 9.708 | 9.966 | 9.668 | 9.830 | 259,477 | +0.19(+1.97%) |
Jul 23, 2010 | 9.370 | 9.790 | 9.311 | 9.641 | 274,967 | +0.20(+2.11%) |
Jul 22, 2010 | 8.877 | 9.478 | 8.818 | 9.442 | 411,024 | +0.67(+7.68%) |
Jul 21, 2010 | 9.053 | 9.112 | 8.755 | 8.769 | 491,513 | -0.24(-2.71%) |
Jul 20, 2010 | 8.873 | 9.089 | 8.769 | 9.013 | 843,276 | -0.03(-0.30%) |
Jul 19, 2010 | 9.035 | 9.206 | 8.809 | 9.040 | 282,834 | +0.02(+0.20%) |
Jul 16, 2010 | 9.022 | 9.487 | 9.017 | 9.022 | 343,577 | -0.49(-5.13%) |
Jul 15, 2010 | 9.564 | 9.623 | 9.288 | 9.510 | 245,574 | -0.07(-0.75%) |
Jul 14, 2010 | 9.785 | 9.830 | 9.501 | 9.582 | 472,569 | -0.27(-2.71%) |
Jul 13, 2010 | 9.848 | 9.885 | 9.595 | 9.848 | 3,346 | +0.32(+3.32%) |
Jul 12, 2010 | 9.799 | 9.821 | 9.433 | 9.532 | 231,825 | -0.30(-3.03%) |
Jul 09, 2010 | 9.830 | 9.830 | 9.600 | 9.830 | 214,984 | +0.19(+1.92%) |
Jul 08, 2010 | 9.645 | 9.717 | 9.478 | 9.645 | 1,018 | +0.18(+1.86%) |
Jul 07, 2010 | 9.198 | 9.505 | 9.198 | 9.469 | 331,121 | +0.33(+3.66%) |
Jul 06, 2010 | 9.135 | 9.555 | 9.080 | 9.135 | 1,711 | -0.06(-0.64%) |
Jul 02, 2010 | 9.193 | 9.595 | 9.180 | 9.193 | 390,975 | -0.33(-3.46%) |
Jul 01, 2010 | 9.482 | 9.826 | 9.144 | 9.523 | 470,694 | +0.15(+1.64%) |
Jun 30, 2010 | 9.370 | 9.729 | 9.293 | 9.370 | 2,685 | -0.17(-1.75%) |
Jun 29, 2010 | 9.654 | 9.708 | 9.464 | 9.537 | 456,948 | -0.44(-4.39%) |
Jun 25, 2010 | 9.975 | 10.16 | 9.880 | 9.975 | 829,211 | -0.01(-0.14%) |
Jun 24, 2010 | 10.18 | 10.23 | 9.970 | 9.988 | 492,673 | -0.30(-2.90%) |
Jun 23, 2010 | 10.31 | 10.44 | 10.19 | 10.29 | 300,592 | -0.05(-0.52%) |
Jun 22, 2010 | 10.34 | 10.66 | 10.32 | 10.34 | 976 | -0.02(-0.17%) |
Jun 21, 2010 | 10.59 | 10.63 | 10.31 | 10.36 | 636,499 | -0.12(-1.12%) |
Jun 18, 2010 | 10.48 | 10.88 | 10.48 | 10.48 | 547,334 | -0.31(-2.89%) |
Jun 17, 2010 | 10.74 | 10.84 | 10.61 | 10.79 | 239,342 | +0.03(+0.25%) |
Jun 16, 2010 | 10.76 | 10.86 | 10.69 | 10.76 | 414,747 | -0.07(-0.63%) |
Jun 15, 2010 | 10.83 | 11.04 | 10.75 | 10.83 | 1,695 | +0.02(+0.17%) |
Jun 14, 2010 | 11.01 | 11.20 | 10.79 | 10.81 | 273,469 | -0.04(-0.33%) |
Jun 11, 2010 | 10.29 | 10.85 | 10.26 | 10.85 | 249,266 | +0.38(+3.63%) |
Jun 10, 2010 | 10.47 | 10.48 | 9.984 | 10.47 | 1,576 | +0.60(+6.04%) |
Jun 09, 2010 | 9.988 | 10.27 | 9.812 | 9.871 | 232,662 | -0.05(-0.50%) |
Jun 08, 2010 | 9.826 | 9.966 | 9.600 | 9.921 | 397,213 | +0.11(+1.15%) |
Jun 07, 2010 | 10.33 | 10.52 | 9.794 | 9.808 | 483,482 | -0.52(-5.03%) |
Jun 04, 2010 | 10.33 | 10.58 | 10.30 | 10.33 | 533,535 | -0.43(-4.03%) |
Jun 03, 2010 | 10.63 | 10.88 | 10.56 | 10.76 | 290,011 | +0.13(+1.19%) |
Jun 02, 2010 | 10.63 | 10.65 | 10.16 | 10.63 | 307,874 | +0.43(+4.21%) |
Jun 01, 2010 | 10.21 | 10.89 | 10.20 | 10.21 | 1,380 | -0.68(-6.24%) |
May 28, 2010 | 10.88 | 11.27 | 10.73 | 10.88 | 332,771 | -0.28(-2.50%) |
May 27, 2010 | 10.74 | 11.16 | 10.52 | 11.16 | 370,139 | +0.74(+7.12%) |
May 26, 2010 | 10.42 | 10.63 | 10.35 | 10.42 | 1,385 | +0.13(+1.22%) |
May 25, 2010 | 10.34 | 10.44 | 10.09 | 10.30 | 560,034 | -0.26(-2.47%) |
May 24, 2010 | 10.79 | 10.96 | 10.52 | 10.56 | 399,327 | -0.30(-2.78%) |
May 21, 2010 | 10.57 | 11.18 | 10.51 | 10.86 | 501,433 | +0.09(+0.79%) |
May 20, 2010 | 10.79 | 11.07 | 10.76 | 10.77 | 574,441 | -0.47(-4.16%) |
May 19, 2010 | 11.37 | 11.54 | 11.06 | 11.24 | 637,869 | -0.21(-1.81%) |
May 18, 2010 | 11.76 | 11.76 | 11.36 | 11.45 | 3,335 | -0.13(-1.09%) |
May 17, 2010 | 11.59 | 11.71 | 11.21 | 11.57 | 323,157 | +0.02(+0.19%) |
May 14, 2010 | 11.55 | 11.68 | 11.46 | 11.55 | 387,699 | -0.13(-1.15%) |
May 13, 2010 | 11.68 | 11.75 | 11.63 | 11.69 | 530,341 | -0.03(-0.23%) |
May 12, 2010 | 11.69 | 11.83 | 11.63 | 11.71 | 932,661 | +0.05(+0.42%) |
May 11, 2010 | 11.69 | 11.73 | 11.63 | 11.66 | 499,174 | -0.08(-0.69%) |
May 10, 2010 | 11.76 | 11.83 | 11.64 | 11.74 | 547,707 | +0.64(+5.79%) |
May 07, 2010 | 11.25 | 11.39 | 10.79 | 11.10 | 438,367 | -0.19(-1.71%) |
May 06, 2010 | 11.76 | 11.93 | 10.72 | 11.29 | 483,835 | -0.55(-4.67%) |
May 05, 2010 | 11.86 | 12.02 | 11.70 | 11.85 | 369,401 | -0.18(-1.46%) |
May 04, 2010 | 12.09 | 12.16 | 11.90 | 12.02 | 300,635 | -0.35(-2.80%) |