Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.17 | 11.41 | 10.91 | 11.09 | 83,716 | -0.34(-2.99%) |
Jul 29, 2010 | 11.66 | 11.92 | 10.80 | 11.43 | 91,501 | -0.05(-0.42%) |
Jul 28, 2010 | 12.01 | 12.26 | 11.31 | 11.48 | 103,335 | -0.58(-4.85%) |
Jul 27, 2010 | 12.54 | 12.83 | 12.02 | 12.06 | 90,219 | -0.31(-2.50%) |
Jul 26, 2010 | 12.34 | 12.42 | 11.89 | 12.37 | 86,771 | +0.05(+0.40%) |
Jul 23, 2010 | 11.59 | 12.38 | 11.47 | 12.32 | 112,235 | +0.63(+5.35%) |
Jul 22, 2010 | 11.38 | 11.84 | 11.34 | 11.70 | 92,722 | +0.58(+5.26%) |
Jul 21, 2010 | 11.12 | 11.40 | 10.71 | 11.11 | 111,633 | +0.11(+1.03%) |
Jul 20, 2010 | 10.11 | 11.00 | 10.11 | 11.00 | 76,025 | +0.69(+6.70%) |
Jul 19, 2010 | 10.06 | 10.33 | 9.626 | 10.31 | 87,984 | +0.22(+2.17%) |
Jul 16, 2010 | 10.78 | 11.06 | 9.902 | 10.09 | 98,135 | -0.84(-7.66%) |
Jul 15, 2010 | 11.03 | 11.03 | 10.24 | 10.93 | 60,999 | +0.28(+2.59%) |
Jul 14, 2010 | 11.00 | 11.00 | 10.50 | 10.65 | 83,439 | -0.36(-3.25%) |
Jul 13, 2010 | 9.634 | 11.02 | 9.634 | 11.01 | 129,713 | +1.58(+16.71%) |
Jul 12, 2010 | 9.464 | 9.732 | 9.309 | 9.431 | 43,853 | -0.14(-1.44%) |
Jul 09, 2010 | 9.472 | 9.602 | 9.309 | 9.569 | 70,325 | +0.11(+1.12%) |
Jul 08, 2010 | 9.041 | 9.529 | 9.033 | 9.464 | 108,434 | +0.54(+6.01%) |
Jul 07, 2010 | 8.521 | 8.960 | 8.359 | 8.928 | 140,641 | +0.43(+5.07%) |
Jul 06, 2010 | 9.740 | 9.740 | 8.432 | 8.497 | 142,951 | -1.05(-10.98%) |
Jul 02, 2010 | 9.732 | 9.894 | 9.326 | 9.545 | 58,254 | -0.14(-1.43%) |
Jul 01, 2010 | 9.886 | 10.09 | 9.577 | 9.683 | 132,646 | -0.13(-1.32%) |
Jun 30, 2010 | 10.17 | 10.30 | 9.781 | 9.813 | 89,950 | -0.32(-3.13%) |
Jun 29, 2010 | 10.68 | 10.87 | 10.07 | 10.13 | 130,288 | -1.10(-9.83%) |
Jun 25, 2010 | 10.92 | 11.32 | 10.74 | 11.23 | 290,861 | +0.40(+3.67%) |
Jun 24, 2010 | 10.93 | 11.18 | 10.68 | 10.84 | 103,514 | -0.23(-2.06%) |
Jun 23, 2010 | 11.23 | 11.30 | 10.85 | 11.06 | 72,099 | -0.21(-1.87%) |
Jun 22, 2010 | 11.91 | 12.23 | 11.19 | 11.28 | 44,791 | -0.54(-4.61%) |
Jun 21, 2010 | 12.20 | 12.53 | 11.77 | 11.82 | 38,506 | -0.17(-1.42%) |
Jun 18, 2010 | 11.83 | 12.16 | 11.71 | 11.99 | 95,878 | +0.25(+2.15%) |
Jun 17, 2010 | 11.81 | 12.06 | 11.54 | 11.74 | 36,366 | -0.06(-0.48%) |
Jun 16, 2010 | 11.89 | 12.14 | 11.01 | 11.80 | 75,675 | -0.20(-1.63%) |
Jun 15, 2010 | 11.31 | 12.07 | 11.31 | 11.99 | 110,930 | +0.76(+6.72%) |
Jun 14, 2010 | 11.37 | 11.68 | 11.19 | 11.23 | 106,373 | +0.05(+0.44%) |
Jun 11, 2010 | 10.64 | 11.22 | 10.64 | 11.19 | 136,586 | +0.33(+3.03%) |
Jun 10, 2010 | 10.16 | 10.89 | 10.02 | 10.86 | 130,706 | +0.87(+8.75%) |
Jun 09, 2010 | 10.37 | 10.65 | 9.789 | 9.984 | 100,316 | -0.23(-2.23%) |
Jun 08, 2010 | 10.31 | 10.48 | 9.986 | 10.21 | 116,188 | +0.01(+0.08%) |
Jun 07, 2010 | 10.84 | 10.84 | 10.17 | 10.20 | 118,120 | -0.59(-5.49%) |
Jun 04, 2010 | 11.59 | 11.76 | 10.74 | 10.80 | 191,243 | -1.15(-9.65%) |
Jun 03, 2010 | 11.23 | 12.01 | 11.22 | 11.95 | 123,634 | +0.79(+7.06%) |
Jun 02, 2010 | 11.04 | 11.40 | 10.57 | 11.16 | 299,807 | +0.25(+2.31%) |
Jun 01, 2010 | 11.38 | 11.79 | 10.85 | 10.91 | 155,990 | -0.60(-5.22%) |
May 28, 2010 | 12.19 | 12.49 | 11.36 | 11.51 | 170,473 | -0.67(-5.53%) |
May 27, 2010 | 11.25 | 12.20 | 11.23 | 12.19 | 175,171 | +1.21(+11.03%) |
May 26, 2010 | 11.02 | 11.80 | 10.93 | 10.97 | 164,474 | +0.06(+0.52%) |
May 25, 2010 | 10.74 | 11.22 | 10.40 | 10.92 | 198,245 | +0.38(+3.62%) |
May 24, 2010 | 9.967 | 10.57 | 9.805 | 10.54 | 187,510 | +0.53(+5.28%) |
May 21, 2010 | 10.11 | 10.43 | 9.951 | 10.01 | 197,634 | -0.22(-2.14%) |
May 20, 2010 | 10.29 | 10.63 | 10.20 | 10.23 | 179,160 | -0.56(-5.20%) |
May 19, 2010 | 11.65 | 11.71 | 10.67 | 10.79 | 116,944 | -0.87(-7.46%) |
May 18, 2010 | 11.67 | 12.00 | 11.58 | 11.66 | 145,263 | +0.16(+1.41%) |
May 17, 2010 | 11.46 | 11.66 | 11.40 | 11.49 | 113,497 | +0.02(+0.21%) |
May 14, 2010 | 11.92 | 11.93 | 11.25 | 11.47 | 72,705 | -0.50(-4.21%) |
May 13, 2010 | 11.93 | 12.21 | 11.86 | 11.97 | 90,748 | +0.07(+0.55%) |
May 12, 2010 | 11.63 | 12.17 | 11.44 | 11.91 | 120,859 | +0.43(+3.75%) |
May 11, 2010 | 11.57 | 11.91 | 11.10 | 11.48 | 158,916 | -0.04(-0.35%) |
May 10, 2010 | 11.53 | 11.59 | 11.01 | 11.52 | 176,414 | +1.15(+11.13%) |
May 07, 2010 | 11.44 | 11.59 | 10.36 | 10.37 | 226,444 | -1.23(-10.64%) |
May 06, 2010 | 11.29 | 11.90 | 10.72 | 11.60 | 352,544 | +0.32(+2.81%) |
May 05, 2010 | 12.38 | 13.03 | 11.03 | 11.28 | 384,318 | -1.83(-13.94%) |
May 04, 2010 | 13.52 | 13.53 | 13.01 | 13.11 | 204,886 | -0.53(-3.87%) |