Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.55 | 10.69 | 9.750 | 10.55 | 269,039 | +0.35(+3.43%) |
Jul 29, 2010 | 10.22 | 10.46 | 9.840 | 10.20 | 159,840 | +0.10(+0.99%) |
Jul 28, 2010 | 10.10 | 10.44 | 9.780 | 10.10 | 656 | -0.43(-4.08%) |
Jul 27, 2010 | 10.80 | 10.90 | 10.44 | 10.53 | 217,456 | -0.14(-1.31%) |
Jul 26, 2010 | 10.14 | 10.70 | 9.950 | 10.67 | 109,691 | +0.58(+5.75%) |
Jul 23, 2010 | 9.520 | 10.13 | 9.280 | 10.09 | 159,202 | +0.48(+4.99%) |
Jul 22, 2010 | 9.660 | 9.780 | 9.480 | 9.610 | 373,927 | +0.21(+2.23%) |
Jul 21, 2010 | 9.750 | 9.930 | 9.330 | 9.400 | 168,370 | -0.24(-2.49%) |
Jul 20, 2010 | 8.990 | 9.750 | 8.950 | 9.640 | 229,988 | +0.41(+4.44%) |
Jul 19, 2010 | 9.680 | 9.780 | 9.090 | 9.230 | 170,350 | -0.44(-4.55%) |
Jul 16, 2010 | 9.670 | 10.21 | 9.530 | 9.670 | 298,313 | -0.56(-5.47%) |
Jul 15, 2010 | 10.28 | 10.37 | 9.800 | 10.23 | 177,526 | -0.06(-0.58%) |
Jul 14, 2010 | 10.28 | 10.54 | 10.10 | 10.29 | 216,536 | -0.12(-1.15%) |
Jul 13, 2010 | 10.41 | 10.46 | 9.990 | 10.41 | 1,605 | +0.55(+5.58%) |
Jul 12, 2010 | 9.570 | 9.950 | 9.570 | 9.860 | 259,787 | +0.22(+2.28%) |
Jul 09, 2010 | 9.640 | 9.640 | 9.220 | 9.640 | 140,792 | +0.38(+4.10%) |
Jul 08, 2010 | 9.260 | 9.318 | 8.970 | 9.260 | 488 | +0.15(+1.65%) |
Jul 07, 2010 | 9.110 | 9.370 | 9.010 | 9.110 | 256,231 | +0.07(+0.77%) |
Jul 06, 2010 | 9.040 | 9.400 | 8.940 | 9.040 | 820 | -0.01(-0.11%) |
Jul 02, 2010 | 9.050 | 9.510 | 8.850 | 9.050 | 149,837 | -0.36(-3.83%) |
Jul 01, 2010 | 9.700 | 9.770 | 9.000 | 9.410 | 249,241 | -0.23(-2.39%) |
Jun 30, 2010 | 9.640 | 10.28 | 9.600 | 9.640 | 1,887 | -0.44(-4.37%) |
Jun 29, 2010 | 10.56 | 10.89 | 9.950 | 10.08 | 221,834 | -0.51(-4.82%) |
Jun 25, 2010 | 10.59 | 10.85 | 10.51 | 10.59 | 283,480 | -0.18(-1.67%) |
Jun 24, 2010 | 10.48 | 11.16 | 10.48 | 10.77 | 140,011 | +0.19(+1.80%) |
Jun 23, 2010 | 10.47 | 10.75 | 10.26 | 10.58 | 239,071 | +0.12(+1.15%) |
Jun 22, 2010 | 10.46 | 11.09 | 10.43 | 10.46 | 471 | -0.23(-2.15%) |
Jun 21, 2010 | 11.82 | 11.90 | 10.58 | 10.69 | 170,842 | -0.81(-7.04%) |
Jun 18, 2010 | 11.50 | 11.50 | 10.52 | 11.50 | 776,372 | +0.39(+3.51%) |
Jun 17, 2010 | 11.66 | 11.71 | 10.95 | 11.11 | 121,217 | -0.40(-3.48%) |
Jun 16, 2010 | 11.28 | 11.88 | 11.04 | 11.51 | 135,357 | -0.03(-0.26%) |
Jun 15, 2010 | 11.54 | 11.60 | 10.73 | 11.54 | 819 | +0.80(+7.45%) |
Jun 14, 2010 | 11.05 | 11.37 | 10.69 | 10.74 | 98,621 | -0.13(-1.20%) |
Jun 11, 2010 | 10.71 | 11.04 | 10.52 | 10.87 | 95,071 | -0.05(-0.46%) |
Jun 10, 2010 | 10.92 | 10.95 | 10.06 | 10.92 | 761 | +0.90(+8.98%) |
Jun 09, 2010 | 10.32 | 10.45 | 9.850 | 10.02 | 249,797 | -0.18(-1.76%) |
Jun 08, 2010 | 10.27 | 10.44 | 9.930 | 10.20 | 233,194 | -0.02(-0.20%) |
Jun 07, 2010 | 10.80 | 11.09 | 10.21 | 10.22 | 184,334 | -0.54(-5.02%) |
Jun 04, 2010 | 10.76 | 11.15 | 10.73 | 10.76 | 271,945 | -0.64(-5.61%) |
Jun 03, 2010 | 11.55 | 11.74 | 11.21 | 11.40 | 109,637 | -0.01(-0.09%) |
Jun 02, 2010 | 11.41 | 11.53 | 11.00 | 11.41 | 112,660 | +0.40(+3.63%) |
Jun 01, 2010 | 11.01 | 11.84 | 11.00 | 11.01 | 664 | -0.83(-7.01%) |
May 28, 2010 | 11.84 | 12.49 | 11.60 | 11.84 | 160,542 | -0.61(-4.90%) |
May 27, 2010 | 12.22 | 12.49 | 11.84 | 12.45 | 135,266 | +0.73(+6.23%) |
May 26, 2010 | 11.72 | 12.43 | 11.56 | 11.72 | 666 | +0.01(+0.09%) |
May 25, 2010 | 11.02 | 11.86 | 10.87 | 11.71 | 288,482 | +0.29(+2.54%) |
May 24, 2010 | 11.58 | 12.01 | 11.39 | 11.42 | 151,548 | -0.21(-1.81%) |
May 21, 2010 | 10.87 | 11.78 | 10.75 | 11.63 | 374,036 | +0.39(+3.47%) |
May 20, 2010 | 11.25 | 11.64 | 11.03 | 11.24 | 461,951 | -0.93(-7.64%) |
May 19, 2010 | 12.33 | 12.79 | 11.70 | 12.17 | 210,748 | -0.27(-2.17%) |
May 18, 2010 | 13.38 | 13.62 | 12.29 | 12.44 | 364,680 | -0.67(-5.11%) |
May 17, 2010 | 13.23 | 13.79 | 12.29 | 13.11 | 214,185 | +0.06(+0.46%) |
May 14, 2010 | 13.05 | 13.34 | 12.52 | 13.05 | 325,533 | -0.40(-2.97%) |
May 13, 2010 | 14.42 | 14.46 | 13.33 | 13.45 | 252,984 | -1.10(-7.56%) |
May 12, 2010 | 13.99 | 14.77 | 13.88 | 14.55 | 169,764 | +0.60(+4.30%) |
May 11, 2010 | 14.35 | 14.87 | 13.88 | 13.95 | 428,611 | -0.45(-3.13%) |
May 10, 2010 | 14.24 | 14.44 | 14.16 | 14.40 | 431,397 | +2.60(+22.03%) |
May 07, 2010 | 13.59 | 13.60 | 11.42 | 11.80 | 642,945 | -1.79(-13.17%) |
May 06, 2010 | 14.42 | 14.62 | 11.70 | 13.59 | 261,138 | -0.97(-6.66%) |
May 05, 2010 | 14.54 | 15.32 | 14.51 | 14.56 | 303,293 | -1.18(-7.50%) |
May 04, 2010 | 16.51 | 16.60 | 15.54 | 15.74 | 306,201 | -1.21(-7.14%) |