Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.470 | 8.848 | 8.470 | 8.666 | 256,788 | +0.11(+1.29%) |
Jul 29, 2010 | 8.600 | 8.600 | 8.470 | 8.555 | 114,244 | +0.00(+0.00%) |
Jul 28, 2010 | 8.503 | 8.581 | 8.437 | 8.555 | 205,803 | +0.07(+0.84%) |
Jul 27, 2010 | 8.600 | 8.659 | 8.398 | 8.483 | 226,733 | -0.09(-1.06%) |
Jul 26, 2010 | 9.193 | 9.382 | 8.353 | 8.574 | 588,694 | -0.72(-7.71%) |
Jul 23, 2010 | 9.734 | 9.734 | 8.965 | 9.291 | 320,675 | -0.46(-4.74%) |
Jul 22, 2010 | 9.675 | 9.780 | 9.597 | 9.754 | 84,158 | +0.18(+1.91%) |
Jul 21, 2010 | 9.773 | 9.773 | 9.558 | 9.571 | 80,358 | -0.17(-1.74%) |
Jul 20, 2010 | 9.695 | 9.767 | 9.617 | 9.741 | 105,121 | +0.01(+0.13%) |
Jul 19, 2010 | 9.773 | 9.773 | 9.701 | 9.728 | 111,637 | -0.01(-0.13%) |
Jul 16, 2010 | 9.858 | 9.975 | 9.721 | 9.741 | 150,729 | -0.18(-1.77%) |
Jul 15, 2010 | 10.16 | 10.16 | 9.864 | 9.916 | 83,986 | -0.18(-1.74%) |
Jul 14, 2010 | 10.17 | 10.17 | 10.01 | 10.09 | 48,612 | -0.14(-1.34%) |
Jul 13, 2010 | 9.956 | 10.29 | 9.903 | 10.23 | 134,192 | +0.33(+3.29%) |
Jul 12, 2010 | 10.24 | 10.31 | 9.903 | 9.903 | 95,543 | -0.35(-3.37%) |
Jul 09, 2010 | 10.12 | 10.29 | 10.10 | 10.25 | 38,299 | +0.08(+0.83%) |
Jul 08, 2010 | 10.21 | 10.26 | 10.11 | 10.16 | 55,980 | +0.00(+0.00%) |
Jul 07, 2010 | 10.22 | 10.29 | 10.10 | 10.16 | 91,631 | -0.10(-1.01%) |
Jul 06, 2010 | 10.16 | 10.31 | 10.16 | 10.27 | 109,246 | +0.14(+1.42%) |
Jul 02, 2010 | 10.17 | 10.24 | 10.05 | 10.12 | 32,442 | +0.05(+0.52%) |
Jul 01, 2010 | 10.25 | 10.25 | 10.05 | 10.07 | 45,685 | -0.18(-1.72%) |
Jun 30, 2010 | 10.27 | 10.33 | 10.20 | 10.25 | 40,118 | +0.01(+0.13%) |
Jun 29, 2010 | 10.12 | 10.38 | 10.12 | 10.24 | 113,545 | -0.33(-3.08%) |
Jun 25, 2010 | 10.34 | 10.58 | 10.24 | 10.56 | 2,681,295 | +0.16(+1.57%) |
Jun 24, 2010 | 10.36 | 10.52 | 10.16 | 10.40 | 169,268 | -0.10(-0.93%) |
Jun 23, 2010 | 10.37 | 10.55 | 10.21 | 10.50 | 92,503 | +0.14(+1.39%) |
Jun 22, 2010 | 10.18 | 10.48 | 10.18 | 10.35 | 90,925 | +0.12(+1.15%) |
Jun 21, 2010 | 10.29 | 10.29 | 10.10 | 10.24 | 91,671 | -0.07(-0.69%) |
Jun 18, 2010 | 10.15 | 10.36 | 10.13 | 10.31 | 106,847 | +0.11(+1.09%) |
Jun 17, 2010 | 10.42 | 10.42 | 10.14 | 10.20 | 38,775 | -0.10(-1.01%) |
Jun 16, 2010 | 9.949 | 10.42 | 9.949 | 10.30 | 67,683 | +0.12(+1.22%) |
Jun 15, 2010 | 10.12 | 10.23 | 9.969 | 10.18 | 90,544 | +0.16(+1.63%) |
Jun 14, 2010 | 10.07 | 10.26 | 10.00 | 10.01 | 54,083 | -0.02(-0.20%) |
Jun 11, 2010 | 9.890 | 10.15 | 9.877 | 10.03 | 47,123 | +0.06(+0.59%) |
Jun 10, 2010 | 10.21 | 10.21 | 9.884 | 9.975 | 91,571 | -0.03(-0.26%) |
Jun 09, 2010 | 10.27 | 10.27 | 10.00 | 10.00 | 136,357 | -0.19(-1.85%) |
Jun 08, 2010 | 10.23 | 10.26 | 10.10 | 10.19 | 51,959 | +0.00(+0.00%) |
Jun 07, 2010 | 10.22 | 10.25 | 10.14 | 10.19 | 32,194 | -0.06(-0.57%) |
Jun 04, 2010 | 10.17 | 10.37 | 10.10 | 10.25 | 28,550 | -0.10(-0.94%) |
Jun 03, 2010 | 10.38 | 10.42 | 10.27 | 10.35 | 48,480 | -0.08(-0.75%) |
Jun 02, 2010 | 10.38 | 10.59 | 10.26 | 10.42 | 260,366 | -0.11(-1.05%) |
Jun 01, 2010 | 10.39 | 10.58 | 10.30 | 10.54 | 169,652 | +0.27(+2.67%) |
May 28, 2010 | 10.29 | 10.28 | 10.10 | 10.26 | 31,047 | -0.03(-0.32%) |
May 27, 2010 | 9.982 | 10.32 | 9.982 | 10.29 | 55,030 | +0.34(+3.40%) |
May 26, 2010 | 9.819 | 10.00 | 9.819 | 9.956 | 26,263 | +0.14(+1.39%) |
May 25, 2010 | 9.812 | 9.897 | 9.806 | 9.819 | 69,815 | -0.15(-1.50%) |
May 24, 2010 | 10.02 | 10.09 | 9.890 | 9.969 | 71,975 | -0.06(-0.59%) |
May 21, 2010 | 9.936 | 10.03 | 9.838 | 10.03 | 87,599 | +0.05(+0.52%) |
May 20, 2010 | 10.00 | 10.10 | 9.897 | 9.975 | 123,150 | -0.04(-0.39%) |
May 19, 2010 | 10.03 | 10.20 | 10.01 | 10.01 | 53,647 | -0.11(-1.09%) |
May 18, 2010 | 10.23 | 10.35 | 10.02 | 10.12 | 181,352 | -0.12(-1.15%) |
May 17, 2010 | 10.40 | 10.40 | 10.20 | 10.24 | 161,289 | -0.08(-0.76%) |
May 14, 2010 | 10.42 | 10.42 | 10.26 | 10.32 | 87,245 | -0.05(-0.50%) |
May 13, 2010 | 10.33 | 10.42 | 10.22 | 10.37 | 54,565 | +0.04(+0.38%) |
May 12, 2010 | 10.34 | 10.38 | 10.16 | 10.33 | 65,883 | +0.07(+0.63%) |
May 11, 2010 | 10.31 | 10.41 | 10.15 | 10.27 | 121,224 | +0.07(+0.70%) |
May 10, 2010 | 10.29 | 10.48 | 10.13 | 10.20 | 209,425 | -0.08(-0.76%) |
May 07, 2010 | 10.30 | 10.45 | 10.16 | 10.27 | 202,225 | -0.09(-0.88%) |
May 06, 2010 | 10.46 | 10.55 | 10.33 | 10.37 | 253,054 | -0.18(-1.67%) |
May 05, 2010 | 10.52 | 10.55 | 10.46 | 10.54 | 129,027 | -0.01(-0.06%) |
May 04, 2010 | 10.52 | 10.65 | 10.42 | 10.55 | 196,143 | +0.02(+0.19%) |