Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.809 | 9.843 | 9.618 | 9.809 | 24,047,230 | +0.05(+0.53%) |
Jul 29, 2010 | 9.901 | 9.988 | 9.653 | 9.757 | 11,172 | -0.08(-0.76%) |
Jul 28, 2010 | 9.832 | 10.17 | 9.820 | 9.832 | 1,127 | -0.21(-2.07%) |
Jul 27, 2010 | 10.04 | 10.48 | 9.976 | 10.04 | 6,587 | -0.10(-0.97%) |
Jul 26, 2010 | 9.872 | 10.18 | 9.826 | 10.14 | 30,350,632 | +0.27(+2.75%) |
Jul 23, 2010 | 9.860 | 9.901 | 9.728 | 9.866 | 20,334,200 | -0.03(-0.35%) |
Jul 22, 2010 | 9.901 | 10.03 | 9.733 | 9.901 | 1,905 | +0.07(+0.70%) |
Jul 21, 2010 | 10.07 | 10.07 | 9.728 | 9.832 | 17,491,996 | -0.14(-1.45%) |
Jul 20, 2010 | 9.976 | 9.999 | 9.803 | 9.976 | 20,750,700 | +0.08(+0.76%) |
Jul 19, 2010 | 10.00 | 10.03 | 9.785 | 9.901 | 13,906,486 | -0.12(-1.21%) |
Jul 16, 2010 | 10.02 | 10.30 | 9.982 | 10.02 | 10,830,075 | -0.30(-2.91%) |
Jul 15, 2010 | 10.24 | 10.36 | 10.06 | 10.32 | 12,682,494 | +0.14(+1.42%) |
Jul 14, 2010 | 10.36 | 10.41 | 10.05 | 10.18 | 3,748 | -0.27(-2.54%) |
Jul 13, 2010 | 10.44 | 10.51 | 10.37 | 10.44 | 10,032 | +0.17(+1.69%) |
Jul 12, 2010 | 10.32 | 10.41 | 10.14 | 10.27 | 10,277,089 | -0.06(-0.56%) |
Jul 09, 2010 | 10.33 | 10.37 | 10.18 | 10.33 | 11,263,260 | -0.01(-0.06%) |
Jul 08, 2010 | 10.25 | 10.38 | 10.10 | 10.33 | 20,023 | +0.17(+1.65%) |
Jul 07, 2010 | 9.843 | 10.20 | 9.762 | 10.17 | 14,761,180 | +0.44(+4.51%) |
Jul 06, 2010 | 9.930 | 10.14 | 9.635 | 9.728 | 4,922 | -0.03(-0.35%) |
Jul 02, 2010 | 9.762 | 10.08 | 9.658 | 9.762 | 14,438,295 | -0.24(-2.37%) |
Jul 01, 2010 | 10.41 | 10.47 | 9.803 | 9.999 | 21,181,054 | -0.39(-3.72%) |
Jun 30, 2010 | 10.39 | 10.61 | 10.18 | 10.39 | 23,564 | +0.18(+1.81%) |
Jun 29, 2010 | 10.20 | 10.54 | 10.03 | 10.20 | 1,905 | -0.63(-5.86%) |
Jun 25, 2010 | 10.84 | 10.92 | 10.32 | 10.84 | 28,956,420 | +0.40(+3.87%) |
Jun 24, 2010 | 10.42 | 10.54 | 10.30 | 10.43 | 14,950,109 | -0.05(-0.50%) |
Jun 23, 2010 | 10.39 | 10.51 | 10.14 | 10.48 | 19,725,784 | +0.21(+2.02%) |
Jun 22, 2010 | 10.44 | 10.54 | 10.22 | 10.28 | 11,800,243 | -0.20(-1.87%) |
Jun 21, 2010 | 10.54 | 10.73 | 10.39 | 10.47 | 15,424,026 | +0.09(+0.83%) |
Jun 18, 2010 | 10.39 | 10.43 | 10.22 | 10.39 | 14,003,061 | +0.03(+0.28%) |
Jun 17, 2010 | 10.50 | 10.54 | 10.25 | 10.36 | 5,716 | -0.13(-1.21%) |
Jun 16, 2010 | 10.47 | 10.52 | 10.24 | 10.48 | 14,939,310 | -0.02(-0.22%) |
Jun 15, 2010 | 10.25 | 10.52 | 10.23 | 10.51 | 14,250,480 | +0.39(+3.82%) |
Jun 14, 2010 | 10.08 | 10.48 | 10.08 | 10.12 | 20,054,116 | +0.16(+1.62%) |
Jun 11, 2010 | 9.797 | 9.976 | 9.739 | 9.959 | 10,451,371 | -0.01(-0.12%) |
Jun 10, 2010 | 9.630 | 9.988 | 9.624 | 9.970 | 329 | +0.53(+5.56%) |
Jun 09, 2010 | 9.797 | 9.843 | 9.376 | 9.445 | 38,514,852 | -0.29(-2.97%) |
Jun 08, 2010 | 9.797 | 9.999 | 9.497 | 9.733 | 1,039 | -0.14(-1.46%) |
Jun 07, 2010 | 10.03 | 10.09 | 9.832 | 9.878 | 23,879,770 | -0.09(-0.93%) |
Jun 04, 2010 | 9.970 | 10.34 | 9.907 | 9.970 | 20,958,372 | -0.54(-5.11%) |
Jun 03, 2010 | 10.32 | 10.54 | 10.23 | 10.51 | 18,267,346 | +0.21(+2.08%) |
Jun 02, 2010 | 10.13 | 10.29 | 9.936 | 10.29 | 24,689,474 | +0.16(+1.54%) |
Jun 01, 2010 | 10.52 | 10.92 | 10.11 | 10.14 | 32,427 | -0.65(-6.00%) |
May 28, 2010 | 10.78 | 10.97 | 10.63 | 10.78 | 18,550,156 | -0.07(-0.64%) |
May 27, 2010 | 10.36 | 10.87 | 10.36 | 10.85 | 23,452,464 | +0.70(+6.88%) |
May 26, 2010 | 10.21 | 10.40 | 10.12 | 10.15 | 20,087,570 | +0.12(+1.21%) |
May 25, 2010 | 9.901 | 10.05 | 9.716 | 10.03 | 866 | -0.19(-1.86%) |
May 24, 2010 | 10.38 | 10.53 | 10.22 | 10.22 | 13,733,146 | -0.25(-2.37%) |
May 21, 2010 | 10.06 | 10.58 | 9.993 | 10.47 | 24,424,594 | +0.15(+1.45%) |
May 20, 2010 | 10.31 | 10.61 | 10.25 | 10.32 | 24,953 | -0.54(-4.99%) |
May 19, 2010 | 10.96 | 11.02 | 10.61 | 10.87 | 21,803,566 | -0.13(-1.16%) |
May 18, 2010 | 11.37 | 11.52 | 10.91 | 10.99 | 48,847 | -0.24(-2.16%) |
May 17, 2010 | 11.55 | 11.70 | 11.00 | 11.23 | 23,108,362 | -0.36(-3.09%) |
May 14, 2010 | 11.59 | 11.82 | 11.40 | 11.59 | 15,768,978 | -0.29(-2.42%) |
May 13, 2010 | 11.83 | 12.01 | 11.78 | 11.88 | 16,194,975 | +0.04(+0.34%) |
May 12, 2010 | 11.32 | 11.87 | 11.29 | 11.84 | 18,160,086 | +0.57(+5.06%) |
May 11, 2010 | 11.43 | 11.49 | 11.26 | 11.27 | 93,934 | -0.09(-0.81%) |
May 10, 2010 | 11.22 | 11.37 | 11.11 | 11.36 | 21,507,186 | +0.70(+6.53%) |
May 07, 2010 | 11.07 | 11.27 | 10.54 | 10.67 | 29,079,952 | -0.36(-3.24%) |
May 06, 2010 | 11.21 | 11.70 | 10.43 | 11.02 | 9,376 | -0.41(-3.58%) |
May 05, 2010 | 11.66 | 12.01 | 11.40 | 11.43 | 18,892,120 | -0.36(-3.03%) |
May 04, 2010 | 12.15 | 12.15 | 11.68 | 11.79 | 665 | -0.52(-4.21%) |