Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.588 | 9.689 | 9.301 | 9.588 | 3,703,615 | +0.03(+0.35%) |
Jul 29, 2010 | 9.571 | 9.714 | 9.242 | 9.554 | 3,602,333 | +0.11(+1.16%) |
Jul 28, 2010 | 10.00 | 10.08 | 9.310 | 9.445 | 1,780 | -0.61(-6.04%) |
Jul 27, 2010 | 10.41 | 10.41 | 10.03 | 10.05 | 3,931,663 | -0.23(-2.21%) |
Jul 26, 2010 | 9.798 | 10.39 | 9.689 | 10.28 | 9,855,859 | +0.40(+4.01%) |
Jul 23, 2010 | 9.285 | 9.925 | 9.183 | 9.883 | 6,144,744 | +0.56(+6.06%) |
Jul 22, 2010 | 9.108 | 9.348 | 9.015 | 9.318 | 5,070,404 | +0.35(+3.85%) |
Jul 21, 2010 | 9.445 | 9.469 | 8.889 | 8.973 | 4,392,510 | -0.36(-3.88%) |
Jul 20, 2010 | 8.577 | 9.360 | 8.484 | 9.335 | 5,704,327 | +0.64(+7.36%) |
Jul 19, 2010 | 8.922 | 8.998 | 8.611 | 8.695 | 4,152,023 | -0.17(-1.90%) |
Jul 16, 2010 | 8.863 | 9.520 | 8.838 | 8.863 | 4,579,302 | -0.62(-6.57%) |
Jul 15, 2010 | 9.402 | 9.529 | 9.141 | 9.487 | 5,171,581 | +0.09(+0.99%) |
Jul 14, 2010 | 9.714 | 9.714 | 9.242 | 9.394 | 830 | -0.30(-3.13%) |
Jul 13, 2010 | 9.343 | 9.714 | 9.268 | 9.697 | 682 | +0.49(+5.35%) |
Jul 12, 2010 | 9.520 | 9.563 | 9.091 | 9.204 | 5,194,237 | -0.37(-3.91%) |
Jul 09, 2010 | 9.579 | 9.579 | 9.171 | 9.579 | 3,633,819 | +0.34(+3.65%) |
Jul 08, 2010 | 9.478 | 9.613 | 9.057 | 9.242 | 6,390,584 | -0.14(-1.53%) |
Jul 07, 2010 | 8.754 | 9.394 | 8.712 | 9.386 | 5,574,458 | +0.63(+7.22%) |
Jul 06, 2010 | 9.150 | 9.175 | 8.619 | 8.754 | 1,698 | -0.17(-1.89%) |
Jul 02, 2010 | 8.922 | 9.217 | 8.745 | 8.922 | 3,341,255 | -0.19(-2.13%) |
Jul 01, 2010 | 9.318 | 9.360 | 8.889 | 9.116 | 9,280,485 | -0.15(-1.64%) |
Jun 30, 2010 | 9.369 | 9.440 | 9.192 | 9.268 | 4,337 | -0.03(-0.27%) |
Jun 29, 2010 | 9.369 | 9.495 | 9.242 | 9.293 | 593 | -0.08(-0.81%) |
Jun 25, 2010 | 9.369 | 10.03 | 9.310 | 9.369 | 12,621,928 | -0.93(-9.00%) |
Jun 24, 2010 | 10.45 | 10.54 | 10.12 | 10.30 | 322 | -0.16(-1.53%) |
Jun 23, 2010 | 10.03 | 10.65 | 9.824 | 10.46 | 8,752,435 | +0.44(+4.37%) |
Jun 22, 2010 | 10.19 | 10.39 | 9.959 | 10.02 | 5,131,997 | -0.16(-1.57%) |
Jun 21, 2010 | 10.54 | 10.56 | 10.09 | 10.18 | 3,979,012 | -0.19(-1.79%) |
Jun 18, 2010 | 10.36 | 10.60 | 10.21 | 10.36 | 5,308,920 | -0.20(-1.91%) |
Jun 17, 2010 | 10.95 | 10.95 | 10.32 | 10.57 | 3,980,408 | -0.33(-3.02%) |
Jun 16, 2010 | 10.93 | 11.15 | 10.73 | 10.89 | 3,043,027 | -0.19(-1.67%) |
Jun 15, 2010 | 10.94 | 11.10 | 10.72 | 11.08 | 2,929,010 | +0.29(+2.73%) |
Jun 14, 2010 | 11.14 | 11.15 | 10.73 | 10.78 | 2,908,640 | -0.15(-1.39%) |
Jun 11, 2010 | 11.02 | 11.13 | 10.68 | 10.94 | 4,205,057 | -0.21(-1.89%) |
Jun 10, 2010 | 10.44 | 11.19 | 10.24 | 11.15 | 6,558,404 | +0.89(+8.71%) |
Jun 09, 2010 | 10.43 | 10.75 | 10.15 | 10.25 | 4,839,835 | -0.08(-0.73%) |
Jun 08, 2010 | 10.41 | 10.47 | 10.05 | 10.33 | 237 | -0.04(-0.41%) |
Jun 07, 2010 | 11.15 | 11.15 | 10.33 | 10.37 | 3,955,875 | -0.65(-5.89%) |
Jun 04, 2010 | 11.02 | 11.52 | 10.96 | 11.02 | 3,958,977 | -0.66(-5.63%) |
Jun 03, 2010 | 11.91 | 12.03 | 11.52 | 11.68 | 5,030,354 | -0.13(-1.07%) |
Jun 02, 2010 | 11.69 | 11.90 | 11.63 | 11.80 | 4,249,878 | +0.24(+2.04%) |
Jun 01, 2010 | 11.95 | 12.14 | 11.50 | 11.57 | 4,548,747 | -0.63(-5.18%) |
May 28, 2010 | 12.20 | 12.47 | 12.10 | 12.20 | 4,002,142 | -0.20(-1.63%) |
May 27, 2010 | 12.60 | 12.62 | 12.10 | 12.40 | 5,501,587 | +0.17(+1.38%) |
May 26, 2010 | 12.53 | 12.95 | 12.21 | 12.23 | 6,400,450 | -0.15(-1.22%) |
May 25, 2010 | 11.99 | 12.46 | 11.85 | 12.38 | 237 | -0.02(-0.14%) |
May 24, 2010 | 12.60 | 12.96 | 12.38 | 12.40 | 4,415,300 | -0.24(-1.87%) |
May 21, 2010 | 12.54 | 12.98 | 12.29 | 12.64 | 5,588,058 | -0.08(-0.60%) |
May 20, 2010 | 12.67 | 13.09 | 12.63 | 12.71 | 4,709,763 | -0.59(-4.43%) |
May 19, 2010 | 13.35 | 13.79 | 13.05 | 13.30 | 4,157,832 | -0.14(-1.06%) |
May 18, 2010 | 13.98 | 14.19 | 13.39 | 13.45 | 4,871,398 | -0.34(-2.44%) |
May 17, 2010 | 13.72 | 13.82 | 13.12 | 13.78 | 5,016,371 | +0.13(+0.92%) |
May 14, 2010 | 13.66 | 13.86 | 13.41 | 13.66 | 4,174,086 | -0.27(-1.94%) |
May 13, 2010 | 14.61 | 14.65 | 13.83 | 13.93 | 7,457,974 | -1.02(-6.82%) |
May 12, 2010 | 14.90 | 15.30 | 14.75 | 14.95 | 3,318,498 | +0.15(+1.02%) |
May 11, 2010 | 15.24 | 15.35 | 14.70 | 14.79 | 1,186 | +0.00(+0.00%) |
May 10, 2010 | 14.70 | 14.81 | 14.63 | 14.79 | 4,883,906 | +1.06(+7.73%) |
May 07, 2010 | 14.62 | 14.86 | 13.68 | 13.73 | 6,148,269 | -0.27(-1.93%) |
May 06, 2010 | 14.29 | 15.70 | 13.48 | 14.00 | 7,477 | -0.88(-5.92%) |
May 05, 2010 | 15.26 | 15.63 | 14.77 | 14.88 | 4,630,278 | -0.52(-3.36%) |
May 04, 2010 | 15.73 | 16.08 | 15.16 | 15.40 | 118 | -0.62(-3.88%) |