Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.960 | 9.200 | 8.740 | 8.960 | 19,700 | -0.23(-2.50%) |
Jul 29, 2010 | 9.550 | 9.650 | 9.120 | 9.190 | 7,588 | -0.31(-3.26%) |
Jul 28, 2010 | 9.600 | 9.630 | 9.420 | 9.500 | 4,485 | -0.17(-1.76%) |
Jul 27, 2010 | 9.620 | 9.720 | 9.150 | 9.670 | 21,307 | +0.13(+1.36%) |
Jul 26, 2010 | 9.445 | 9.890 | 9.440 | 9.540 | 16,084 | +0.15(+1.60%) |
Jul 23, 2010 | 9.450 | 9.450 | 9.200 | 9.390 | 3,400 | +0.00(+0.00%) |
Jul 22, 2010 | 9.000 | 9.500 | 8.610 | 9.390 | 24,920 | +0.26(+2.85%) |
Jul 21, 2010 | 9.210 | 9.560 | 8.930 | 9.130 | 104,173 | -0.02(-0.23%) |
Jul 20, 2010 | 9.360 | 9.390 | 8.930 | 9.151 | 22,205 | -0.15(-1.60%) |
Jul 19, 2010 | 9.800 | 9.800 | 9.080 | 9.300 | 25,341 | -0.33(-3.43%) |
Jul 16, 2010 | 9.630 | 9.900 | 9.510 | 9.630 | 19,600 | -0.37(-3.70%) |
Jul 15, 2010 | 9.920 | 10.04 | 9.820 | 10.00 | 41,234 | -0.05(-0.50%) |
Jul 14, 2010 | 10.03 | 10.43 | 9.950 | 10.05 | 15,800 | -0.06(-0.59%) |
Jul 13, 2010 | 10.01 | 10.14 | 9.910 | 10.11 | 29,292 | +0.15(+1.51%) |
Jul 12, 2010 | 10.15 | 10.28 | 9.960 | 9.960 | 12,885 | -0.28(-2.73%) |
Jul 09, 2010 | 10.24 | 10.51 | 10.04 | 10.24 | 68,221 | -0.03(-0.29%) |
Jul 08, 2010 | 10.25 | 10.38 | 10.01 | 10.27 | 19,098 | +0.20(+1.99%) |
Jul 07, 2010 | 9.600 | 10.08 | 9.600 | 10.07 | 7,915 | +0.34(+3.49%) |
Jul 06, 2010 | 10.11 | 10.15 | 9.630 | 9.730 | 16,935 | -0.37(-3.66%) |
Jul 02, 2010 | 10.10 | 10.24 | 9.990 | 10.10 | 10,165 | -0.25(-2.42%) |
Jul 01, 2010 | 11.92 | 11.92 | 10.23 | 10.35 | 46,584 | -1.39(-11.84%) |
Jun 30, 2010 | 11.92 | 12.25 | 11.74 | 11.74 | 25,365 | -0.28(-2.33%) |
Jun 29, 2010 | 11.77 | 12.03 | 11.40 | 12.02 | 35,907 | +1.38(+12.97%) |
Jun 25, 2010 | 10.64 | 10.67 | 10.23 | 10.64 | 6,200 | +0.28(+2.70%) |
Jun 24, 2010 | 10.40 | 10.40 | 10.28 | 10.36 | 1,620 | +0.00(+0.00%) |
Jun 23, 2010 | 10.50 | 10.60 | 10.33 | 10.36 | 6,959 | -0.14(-1.33%) |
Jun 22, 2010 | 10.64 | 10.75 | 10.49 | 10.50 | 6,357 | -0.29(-2.69%) |
Jun 21, 2010 | 12.27 | 12.27 | 10.63 | 10.79 | 43,996 | -1.86(-14.70%) |
Jun 18, 2010 | 12.65 | 12.75 | 10.33 | 12.65 | 114,223 | +2.03(+19.11%) |
Jun 17, 2010 | 10.71 | 10.71 | 10.62 | 10.62 | 1,900 | -0.08(-0.75%) |
Jun 16, 2010 | 10.70 | 10.75 | 10.62 | 10.70 | 16,100 | -0.15(-1.38%) |
Jun 15, 2010 | 10.42 | 11.00 | 10.42 | 10.85 | 12,927 | +0.46(+4.43%) |
Jun 14, 2010 | 10.33 | 10.40 | 10.20 | 10.39 | 5,200 | -0.02(-0.19%) |
Jun 11, 2010 | 10.14 | 10.41 | 9.940 | 10.41 | 10,800 | +0.26(+2.56%) |
Jun 10, 2010 | 9.990 | 10.15 | 9.620 | 10.15 | 15,327 | +0.17(+1.70%) |
Jun 09, 2010 | 10.32 | 10.37 | 9.850 | 9.980 | 22,000 | -0.09(-0.89%) |
Jun 08, 2010 | 9.990 | 10.40 | 9.960 | 10.07 | 21,440 | -0.01(-0.10%) |
Jun 07, 2010 | 10.06 | 10.41 | 10.01 | 10.08 | 19,631 | -0.03(-0.30%) |
Jun 04, 2010 | 10.11 | 10.41 | 9.890 | 10.11 | 35,478 | -0.14(-1.37%) |
Jun 03, 2010 | 10.34 | 10.63 | 10.01 | 10.25 | 35,005 | -0.14(-1.35%) |
Jun 02, 2010 | 10.59 | 10.85 | 10.38 | 10.39 | 60,155 | -0.21(-1.98%) |
Jun 01, 2010 | 10.86 | 11.00 | 10.47 | 10.60 | 28,041 | -0.34(-3.11%) |
May 28, 2010 | 10.94 | 11.00 | 10.70 | 10.94 | 11,700 | -0.06(-0.55%) |
May 27, 2010 | 11.21 | 11.21 | 10.70 | 11.00 | 17,048 | +0.18(+1.66%) |
May 26, 2010 | 10.95 | 11.08 | 10.82 | 10.82 | 19,048 | -0.07(-0.64%) |
May 25, 2010 | 10.88 | 10.89 | 10.49 | 10.89 | 52,760 | +0.01(+0.09%) |
May 24, 2010 | 11.00 | 11.06 | 10.85 | 10.88 | 16,950 | -0.10(-0.91%) |
May 21, 2010 | 11.08 | 11.75 | 10.60 | 10.98 | 40,490 | -0.02(-0.18%) |
May 20, 2010 | 11.10 | 11.45 | 10.95 | 11.00 | 68,873 | -0.13(-1.17%) |
May 19, 2010 | 10.95 | 11.39 | 10.95 | 11.13 | 35,647 | +0.18(+1.64%) |
May 18, 2010 | 11.00 | 11.46 | 10.88 | 10.95 | 56,996 | -0.11(-0.99%) |
May 17, 2010 | 10.64 | 11.34 | 10.64 | 11.06 | 39,875 | +0.49(+4.64%) |
May 14, 2010 | 10.57 | 10.59 | 9.780 | 10.57 | 28,568 | +0.40(+3.93%) |
May 13, 2010 | 10.63 | 10.63 | 10.02 | 10.17 | 41,306 | -0.42(-3.97%) |
May 12, 2010 | 10.60 | 10.68 | 10.40 | 10.59 | 29,204 | -0.05(-0.47%) |
May 11, 2010 | 10.76 | 10.78 | 10.58 | 10.64 | 21,249 | -0.36(-3.27%) |
May 10, 2010 | 10.95 | 11.02 | 10.95 | 11.00 | 18,413 | +0.00(+0.00%) |
May 07, 2010 | 11.00 | 11.24 | 10.96 | 11.00 | 51,900 | -0.01(-0.09%) |
May 06, 2010 | 11.03 | 11.55 | 11.00 | 11.01 | 41,190 | -0.24(-2.13%) |
May 05, 2010 | 11.55 | 11.56 | 11.15 | 11.25 | 27,287 | -0.76(-6.33%) |
May 04, 2010 | 12.18 | 12.18 | 12.00 | 12.01 | 69,304 | -0.14(-1.15%) |