Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.46 | 10.74 | 10.16 | 10.46 | 580,934 | -0.05(-0.47%) |
Jul 29, 2010 | 10.56 | 10.63 | 10.46 | 10.50 | 886,061 | +0.00(+0.00%) |
Jul 28, 2010 | 10.50 | 10.63 | 10.46 | 10.50 | 5,194 | -0.09(-0.80%) |
Jul 27, 2010 | 10.60 | 10.72 | 10.54 | 10.59 | 652,118 | +0.04(+0.34%) |
Jul 26, 2010 | 10.48 | 10.63 | 10.42 | 10.55 | 865,858 | +0.07(+0.68%) |
Jul 23, 2010 | 10.29 | 10.53 | 10.13 | 10.48 | 902,680 | +0.18(+1.79%) |
Jul 22, 2010 | 9.775 | 10.33 | 9.768 | 10.30 | 1,577,495 | +0.67(+7.00%) |
Jul 21, 2010 | 9.718 | 9.945 | 9.328 | 9.626 | 1,293,951 | -0.01(-0.07%) |
Jul 20, 2010 | 9.144 | 9.633 | 8.796 | 9.633 | 1,698,061 | +0.40(+4.30%) |
Jul 19, 2010 | 9.073 | 9.257 | 8.761 | 9.236 | 1,077,777 | +0.15(+1.64%) |
Jul 16, 2010 | 9.087 | 9.541 | 9.045 | 9.087 | 1,381,008 | -0.48(-5.04%) |
Jul 15, 2010 | 9.761 | 9.761 | 9.037 | 9.569 | 1,261,615 | -0.08(-0.81%) |
Jul 14, 2010 | 10.04 | 10.04 | 9.484 | 9.647 | 1,300,165 | -0.45(-4.42%) |
Jul 13, 2010 | 10.09 | 10.17 | 9.860 | 10.09 | 12,697 | +0.28(+2.89%) |
Jul 12, 2010 | 9.768 | 9.824 | 9.640 | 9.810 | 510,517 | -0.03(-0.29%) |
Jul 09, 2010 | 9.838 | 9.853 | 9.534 | 9.838 | 609,278 | +0.21(+2.21%) |
Jul 08, 2010 | 9.626 | 9.803 | 9.456 | 9.626 | 3,858 | +0.01(+0.07%) |
Jul 07, 2010 | 9.300 | 9.640 | 9.300 | 9.619 | 1,312,415 | +0.36(+3.91%) |
Jul 06, 2010 | 9.257 | 9.562 | 9.201 | 9.257 | 10,051 | +0.06(+0.62%) |
Jul 02, 2010 | 9.201 | 9.314 | 8.789 | 9.201 | 1,378,508 | +0.23(+2.61%) |
Jul 01, 2010 | 8.952 | 9.002 | 8.435 | 8.967 | 1,420,700 | -0.02(-0.24%) |
Jun 30, 2010 | 8.988 | 9.314 | 8.938 | 8.988 | 10,185 | +0.00(+0.00%) |
Jun 29, 2010 | 9.442 | 9.442 | 8.952 | 8.988 | 1,409,981 | -0.70(-7.24%) |
Jun 25, 2010 | 9.690 | 9.718 | 9.222 | 9.690 | 12,344,128 | +0.29(+3.09%) |
Jun 24, 2010 | 9.356 | 9.527 | 9.271 | 9.399 | 1,558,186 | -0.09(-0.97%) |
Jun 23, 2010 | 9.307 | 9.640 | 9.115 | 9.491 | 1,651,594 | -0.03(-0.30%) |
Jun 22, 2010 | 9.356 | 9.654 | 9.193 | 9.520 | 1,234,311 | +0.10(+1.05%) |
Jun 21, 2010 | 9.640 | 9.654 | 9.413 | 9.420 | 1,486,290 | -0.13(-1.41%) |
Jun 18, 2010 | 9.555 | 9.711 | 9.456 | 9.555 | 2,218,219 | -0.01(-0.07%) |
Jun 17, 2010 | 9.633 | 9.633 | 9.406 | 9.562 | 955,756 | +0.05(+0.52%) |
Jun 16, 2010 | 9.243 | 9.576 | 9.052 | 9.512 | 1,759,830 | +0.15(+1.59%) |
Jun 15, 2010 | 9.442 | 9.640 | 9.307 | 9.364 | 1,836,695 | -0.09(-0.90%) |
Jun 14, 2010 | 9.449 | 9.697 | 9.328 | 9.449 | 2,243,589 | +0.16(+1.68%) |
Jun 11, 2010 | 8.697 | 9.392 | 8.612 | 9.293 | 2,462,024 | +0.57(+6.50%) |
Jun 10, 2010 | 9.144 | 9.286 | 8.527 | 8.726 | 4,719,769 | -0.48(-5.23%) |
Jun 09, 2010 | 9.640 | 9.675 | 9.172 | 9.208 | 2,473,725 | -0.37(-3.85%) |
Jun 08, 2010 | 9.640 | 9.746 | 9.392 | 9.576 | 2,487,866 | -0.04(-0.44%) |
Jun 07, 2010 | 9.782 | 9.881 | 9.555 | 9.619 | 1,606,257 | -0.11(-1.17%) |
Jun 04, 2010 | 9.732 | 9.838 | 9.364 | 9.732 | 2,322,160 | -0.07(-0.72%) |
Jun 03, 2010 | 10.29 | 10.38 | 9.768 | 9.803 | 2,733,594 | -0.46(-4.49%) |
Jun 02, 2010 | 10.66 | 11.16 | 9.810 | 10.26 | 4,929,889 | +0.27(+2.70%) |
Jun 01, 2010 | 10.07 | 10.14 | 9.037 | 9.994 | 734,315 | -0.25(-2.42%) |
May 28, 2010 | 10.24 | 10.24 | 10.24 | 10.24 | 705 | +0.18(+1.76%) |
May 27, 2010 | 9.994 | 10.17 | 9.924 | 10.07 | 8,887 | +0.25(+2.53%) |
May 26, 2010 | 9.746 | 9.817 | 9.640 | 9.817 | 7,759 | -0.11(-1.07%) |
May 25, 2010 | 10.49 | 10.49 | 9.924 | 9.924 | 5,502 | -0.74(-6.98%) |