Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.01 | 11.19 | 10.63 | 11.01 | 204,739 | +0.05(+0.46%) |
Jul 29, 2010 | 11.18 | 11.33 | 10.84 | 10.96 | 161,871 | -0.03(-0.27%) |
Jul 28, 2010 | 11.16 | 11.38 | 10.95 | 10.99 | 396,916 | -0.14(-1.26%) |
Jul 27, 2010 | 11.68 | 11.87 | 10.82 | 11.13 | 587,185 | -0.43(-3.72%) |
Jul 26, 2010 | 11.30 | 11.64 | 11.21 | 11.56 | 437,102 | +0.37(+3.31%) |
Jul 23, 2010 | 10.60 | 11.25 | 10.51 | 11.19 | 255,060 | +0.54(+5.07%) |
Jul 22, 2010 | 10.20 | 10.66 | 10.16 | 10.65 | 388,746 | +0.64(+6.39%) |
Jul 21, 2010 | 10.03 | 10.10 | 9.770 | 10.01 | 643,089 | +0.01(+0.10%) |
Jul 20, 2010 | 9.680 | 10.10 | 9.490 | 10.00 | 344,837 | +0.20(+2.04%) |
Jul 19, 2010 | 9.450 | 9.890 | 9.340 | 9.800 | 410,669 | +0.36(+3.81%) |
Jul 16, 2010 | 9.440 | 9.600 | 9.330 | 9.440 | 253,824 | -0.22(-2.28%) |
Jul 15, 2010 | 9.650 | 9.710 | 9.410 | 9.660 | 291,306 | +0.06(+0.63%) |
Jul 14, 2010 | 9.450 | 9.660 | 9.250 | 9.600 | 225,663 | +0.10(+1.05%) |
Jul 13, 2010 | 9.230 | 9.550 | 9.070 | 9.500 | 228,972 | +0.11(+1.12%) |
Jul 12, 2010 | 9.230 | 9.480 | 9.080 | 9.395 | 244,161 | +0.12(+1.35%) |
Jul 09, 2010 | 9.270 | 9.310 | 9.070 | 9.270 | 204,941 | +0.06(+0.65%) |
Jul 08, 2010 | 8.990 | 9.250 | 8.980 | 9.210 | 132,721 | +0.34(+3.83%) |
Jul 07, 2010 | 8.440 | 8.880 | 8.340 | 8.870 | 263,970 | +0.50(+5.97%) |
Jul 06, 2010 | 8.540 | 8.810 | 8.300 | 8.370 | 272,219 | -0.01(-0.12%) |
Jul 02, 2010 | 8.380 | 8.540 | 8.260 | 8.380 | 231,428 | -0.01(-0.12%) |
Jul 01, 2010 | 8.650 | 8.660 | 8.075 | 8.390 | 464,084 | -0.29(-3.34%) |
Jun 30, 2010 | 9.020 | 9.040 | 8.580 | 8.680 | 525,681 | -0.46(-5.03%) |
Jun 29, 2010 | 9.610 | 9.660 | 9.070 | 9.140 | 231,800 | -0.46(-4.79%) |
Jun 25, 2010 | 9.600 | 9.700 | 9.260 | 9.600 | 473,255 | +0.11(+1.16%) |
Jun 24, 2010 | 9.380 | 9.730 | 9.140 | 9.490 | 270,594 | +0.02(+0.21%) |
Jun 23, 2010 | 9.210 | 9.600 | 8.950 | 9.470 | 278,173 | +0.16(+1.72%) |
Jun 22, 2010 | 9.670 | 9.780 | 9.290 | 9.310 | 237,159 | -0.38(-3.92%) |
Jun 21, 2010 | 9.950 | 10.01 | 9.640 | 9.690 | 170,111 | -0.11(-1.12%) |
Jun 18, 2010 | 9.800 | 9.870 | 9.640 | 9.800 | 227,440 | +0.02(+0.20%) |
Jun 17, 2010 | 9.880 | 9.930 | 9.560 | 9.780 | 361,131 | -0.04(-0.41%) |
Jun 16, 2010 | 9.760 | 9.870 | 9.490 | 9.820 | 362,566 | -0.13(-1.31%) |
Jun 15, 2010 | 9.420 | 9.960 | 9.370 | 9.950 | 250,701 | +0.54(+5.74%) |
Jun 14, 2010 | 9.430 | 9.770 | 9.395 | 9.410 | 227,400 | +0.15(+1.62%) |
Jun 11, 2010 | 9.000 | 9.280 | 9.000 | 9.260 | 178,037 | +0.13(+1.42%) |
Jun 10, 2010 | 8.870 | 9.160 | 8.830 | 9.130 | 301,343 | +0.39(+4.46%) |
Jun 09, 2010 | 8.890 | 9.070 | 8.700 | 8.740 | 273,446 | -0.14(-1.58%) |
Jun 08, 2010 | 8.830 | 9.000 | 8.660 | 8.880 | 480,099 | +0.17(+1.95%) |
Jun 07, 2010 | 8.810 | 9.160 | 8.640 | 8.710 | 595,358 | -0.12(-1.36%) |
Jun 04, 2010 | 8.830 | 9.380 | 8.700 | 8.830 | 504,288 | -0.74(-7.73%) |
Jun 03, 2010 | 9.450 | 9.760 | 9.380 | 9.570 | 344,540 | +0.19(+2.03%) |
Jun 02, 2010 | 9.350 | 9.410 | 9.080 | 9.380 | 351 | +0.11(+1.19%) |
Jun 01, 2010 | 9.440 | 9.900 | 9.220 | 9.270 | 625,630 | -0.05(-0.54%) |
May 28, 2010 | 9.320 | 9.680 | 9.160 | 9.320 | 346,299 | -0.27(-2.82%) |
May 27, 2010 | 9.020 | 9.610 | 8.960 | 9.590 | 505,262 | +0.73(+8.24%) |
May 26, 2010 | 8.620 | 9.070 | 8.620 | 8.860 | 427,713 | +0.27(+3.14%) |
May 25, 2010 | 8.610 | 8.700 | 8.430 | 8.590 | 658,205 | -0.38(-4.24%) |
May 24, 2010 | 9.010 | 9.290 | 8.940 | 8.970 | 220,039 | -0.05(-0.55%) |
May 21, 2010 | 8.610 | 9.080 | 8.610 | 9.020 | 610,167 | +0.21(+2.38%) |
May 20, 2010 | 8.960 | 9.030 | 8.760 | 8.810 | 841,204 | -0.62(-6.57%) |
May 19, 2010 | 9.540 | 9.770 | 9.250 | 9.430 | 487,042 | -0.20(-2.08%) |
May 18, 2010 | 9.990 | 10.25 | 9.560 | 9.630 | 1,495,619 | -0.28(-2.83%) |
May 17, 2010 | 10.07 | 10.43 | 9.670 | 9.910 | 781,135 | -0.09(-0.90%) |
May 14, 2010 | 10.00 | 10.34 | 9.660 | 10.00 | 1,375,746 | -0.35(-3.38%) |
May 13, 2010 | 10.80 | 11.05 | 10.32 | 10.35 | 472,253 | -0.45(-4.17%) |
May 12, 2010 | 10.87 | 11.01 | 10.52 | 10.80 | 719,827 | -0.08(-0.74%) |
May 11, 2010 | 11.03 | 11.14 | 10.85 | 10.88 | 723,617 | +0.15(+1.40%) |
May 10, 2010 | 10.75 | 10.86 | 10.59 | 10.73 | 536,235 | +0.55(+5.40%) |
May 07, 2010 | 10.80 | 11.13 | 10.10 | 10.18 | 608,316 | -1.43(-12.32%) |
May 06, 2010 | 11.79 | 12.45 | 9.670 | 11.61 | 530,131 | +0.00(+0.00%) |
May 05, 2010 | 11.80 | 12.12 | 11.51 | 11.61 | 249,188 | -0.42(-3.49%) |
May 04, 2010 | 12.13 | 12.21 | 11.81 | 12.03 | 461,566 | +0.22(+1.86%) |