Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.15 | 10.45 | 9.963 | 10.15 | 602,553 | -0.03(-0.26%) |
Jul 29, 2010 | 10.49 | 10.54 | 10.02 | 10.18 | 1,812 | -0.24(-2.29%) |
Jul 28, 2010 | 10.42 | 10.91 | 10.31 | 10.42 | 1,320 | -0.42(-3.85%) |
Jul 27, 2010 | 11.51 | 11.54 | 10.76 | 10.84 | 523,935 | -0.56(-4.94%) |
Jul 26, 2010 | 10.77 | 11.49 | 10.67 | 11.40 | 711,469 | +0.71(+6.69%) |
Jul 23, 2010 | 10.40 | 10.72 | 10.32 | 10.68 | 538,546 | +0.18(+1.70%) |
Jul 22, 2010 | 10.09 | 10.57 | 10.00 | 10.51 | 684,480 | +0.60(+6.01%) |
Jul 21, 2010 | 9.691 | 10.32 | 9.691 | 9.910 | 1,578,635 | +0.75(+8.24%) |
Jul 20, 2010 | 8.573 | 9.168 | 8.559 | 9.155 | 3,222 | +0.41(+4.69%) |
Jul 19, 2010 | 8.765 | 8.877 | 8.354 | 8.745 | 190,990 | +0.00(+0.00%) |
Jul 16, 2010 | 8.745 | 9.268 | 8.725 | 8.745 | 333,157 | -0.58(-6.25%) |
Jul 15, 2010 | 9.566 | 9.652 | 9.208 | 9.327 | 416,511 | -0.25(-2.63%) |
Jul 14, 2010 | 9.705 | 9.784 | 9.526 | 9.579 | 430,631 | -0.19(-1.96%) |
Jul 13, 2010 | 9.771 | 9.877 | 9.168 | 9.771 | 3,226 | +0.70(+7.74%) |
Jul 12, 2010 | 9.360 | 9.572 | 8.890 | 9.069 | 332,804 | -0.32(-3.39%) |
Jul 09, 2010 | 9.387 | 9.400 | 9.102 | 9.387 | 396,533 | +0.16(+1.72%) |
Jul 08, 2010 | 9.228 | 9.294 | 8.771 | 9.228 | 980 | +0.17(+1.83%) |
Jul 07, 2010 | 8.215 | 9.168 | 8.175 | 9.062 | 893,865 | +0.79(+9.52%) |
Jul 06, 2010 | 8.275 | 9.264 | 8.196 | 8.275 | 1,826 | -0.68(-7.58%) |
Jul 02, 2010 | 8.954 | 9.277 | 8.743 | 8.954 | 679,894 | -0.20(-2.23%) |
Jul 01, 2010 | 9.316 | 9.330 | 8.749 | 9.158 | 557,385 | -0.07(-0.71%) |
Jun 30, 2010 | 9.224 | 9.402 | 9.112 | 9.224 | 3,180 | -0.04(-0.43%) |
Jun 29, 2010 | 9.725 | 9.870 | 9.178 | 9.264 | 1,087,729 | -1.23(-11.75%) |
Jun 25, 2010 | 10.50 | 10.55 | 10.00 | 10.50 | 664,526 | +0.28(+2.78%) |
Jun 24, 2010 | 10.21 | 10.79 | 10.20 | 10.21 | 194 | -0.65(-5.95%) |
Jun 23, 2010 | 10.56 | 10.96 | 10.38 | 10.86 | 482,493 | +0.31(+2.94%) |
Jun 22, 2010 | 10.55 | 10.97 | 10.53 | 10.55 | 955 | -0.28(-2.56%) |
Jun 21, 2010 | 11.20 | 11.30 | 10.76 | 10.83 | 226,821 | -0.20(-1.85%) |
Jun 18, 2010 | 11.03 | 11.34 | 10.98 | 11.03 | 564,809 | -0.05(-0.42%) |
Jun 17, 2010 | 11.08 | 11.34 | 10.96 | 11.08 | 185 | -0.16(-1.47%) |
Jun 16, 2010 | 11.53 | 11.56 | 11.22 | 11.24 | 350,571 | -0.44(-3.78%) |
Jun 15, 2010 | 11.68 | 12.11 | 11.32 | 11.68 | 1,660 | -0.35(-2.90%) |
Jun 14, 2010 | 11.84 | 12.48 | 11.83 | 12.03 | 417,315 | +0.36(+3.11%) |
Jun 11, 2010 | 11.20 | 11.67 | 11.17 | 11.67 | 316,020 | +0.30(+2.61%) |
Jun 10, 2010 | 11.37 | 11.39 | 10.93 | 11.37 | 1,543 | +0.55(+5.06%) |
Jun 09, 2010 | 10.70 | 11.29 | 10.70 | 10.83 | 463,624 | +0.20(+1.92%) |
Jun 08, 2010 | 11.17 | 11.28 | 10.27 | 10.62 | 1,141,990 | -0.51(-4.62%) |
Jun 07, 2010 | 11.76 | 11.85 | 11.06 | 11.14 | 765,462 | -0.61(-5.17%) |
Jun 04, 2010 | 11.74 | 12.41 | 11.67 | 11.74 | 769,111 | -0.97(-7.62%) |
Jun 03, 2010 | 12.71 | 12.78 | 12.44 | 12.71 | 575,667 | +0.11(+0.84%) |
Jun 02, 2010 | 12.61 | 12.66 | 12.37 | 12.61 | 410,568 | +0.11(+0.90%) |
Jun 01, 2010 | 12.49 | 13.15 | 12.47 | 12.49 | 1,346 | -0.82(-6.19%) |
May 28, 2010 | 13.32 | 13.78 | 13.21 | 13.32 | 331,966 | -0.28(-2.04%) |
May 27, 2010 | 13.17 | 13.66 | 13.12 | 13.60 | 356,513 | +0.74(+5.80%) |
May 26, 2010 | 12.85 | 13.55 | 12.75 | 12.85 | 1,351 | -0.07(-0.51%) |
May 25, 2010 | 12.56 | 12.97 | 12.26 | 12.92 | 463,260 | -0.09(-0.71%) |
May 24, 2010 | 12.76 | 13.17 | 12.65 | 13.01 | 448,407 | +0.19(+1.49%) |
May 21, 2010 | 12.32 | 13.19 | 12.32 | 12.82 | 677,744 | +0.22(+1.78%) |
May 20, 2010 | 12.51 | 12.94 | 12.44 | 12.59 | 846,331 | -0.63(-4.79%) |
May 19, 2010 | 13.44 | 13.81 | 12.88 | 13.23 | 868,960 | -0.32(-2.34%) |
May 18, 2010 | 13.95 | 14.01 | 13.36 | 13.54 | 468,931 | -0.22(-1.63%) |
May 17, 2010 | 13.52 | 13.85 | 13.25 | 13.77 | 454,865 | +0.30(+2.25%) |
May 14, 2010 | 13.46 | 13.69 | 13.07 | 13.46 | 558,055 | -0.32(-2.34%) |
May 13, 2010 | 14.12 | 14.25 | 13.61 | 13.79 | 356,523 | -0.34(-2.38%) |
May 12, 2010 | 13.44 | 14.16 | 13.44 | 14.12 | 552,123 | +0.80(+6.04%) |
May 11, 2010 | 13.35 | 13.67 | 13.25 | 13.32 | 470,173 | -0.20(-1.46%) |
May 10, 2010 | 13.31 | 13.56 | 13.27 | 13.52 | 715,462 | +1.23(+10.04%) |
May 07, 2010 | 12.66 | 12.88 | 12.17 | 12.28 | 983,790 | -0.62(-4.80%) |
May 06, 2010 | 12.79 | 13.40 | 11.85 | 12.90 | 891,830 | +0.21(+1.66%) |
May 05, 2010 | 12.72 | 13.13 | 12.69 | 12.69 | 874,039 | -0.40(-3.02%) |
May 04, 2010 | 13.13 | 13.44 | 13.04 | 13.09 | 745,132 | -0.46(-3.41%) |