Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.67 | 10.71 | 9.950 | 10.67 | 1,047,087 | +0.16(+1.52%) |
Jul 29, 2010 | 10.40 | 10.75 | 10.11 | 10.51 | 1,342,033 | +0.27(+2.64%) |
Jul 28, 2010 | 10.24 | 10.37 | 10.01 | 10.24 | 3,052 | +0.01(+0.10%) |
Jul 27, 2010 | 10.31 | 10.82 | 9.740 | 10.23 | 3,462,544 | +1.06(+11.56%) |
Jul 26, 2010 | 9.050 | 9.290 | 8.990 | 9.170 | 1,172,028 | +0.12(+1.33%) |
Jul 23, 2010 | 8.500 | 9.050 | 8.370 | 9.050 | 1,640,707 | +0.55(+6.47%) |
Jul 22, 2010 | 7.830 | 8.520 | 7.790 | 8.500 | 1,380,838 | +0.91(+11.99%) |
Jul 21, 2010 | 7.600 | 7.830 | 7.420 | 7.590 | 689,357 | +0.10(+1.34%) |
Jul 20, 2010 | 7.150 | 7.500 | 7.050 | 7.490 | 425,555 | +0.17(+2.32%) |
Jul 19, 2010 | 7.230 | 7.330 | 7.010 | 7.320 | 596,079 | +0.12(+1.67%) |
Jul 16, 2010 | 7.200 | 7.580 | 7.180 | 7.200 | 678,723 | -0.47(-6.13%) |
Jul 15, 2010 | 8.060 | 8.060 | 7.490 | 7.670 | 684,436 | -0.35(-4.36%) |
Jul 14, 2010 | 7.800 | 8.150 | 7.730 | 8.020 | 820,834 | +0.19(+2.43%) |
Jul 13, 2010 | 7.830 | 8.200 | 7.770 | 7.830 | 7,461 | +0.26(+3.43%) |
Jul 12, 2010 | 7.740 | 7.820 | 7.380 | 7.570 | 434,202 | -0.20(-2.57%) |
Jul 09, 2010 | 7.770 | 7.770 | 7.420 | 7.770 | 409,899 | +0.23(+3.05%) |
Jul 08, 2010 | 7.540 | 7.590 | 7.320 | 7.540 | 2,268 | +0.22(+3.01%) |
Jul 07, 2010 | 6.840 | 7.320 | 6.680 | 7.320 | 1,251,909 | +0.51(+7.49%) |
Jul 06, 2010 | 6.810 | 7.360 | 6.740 | 6.810 | 3,815 | -0.21(-2.99%) |
Jul 02, 2010 | 7.020 | 7.100 | 6.800 | 7.020 | 1,292,772 | +0.02(+0.29%) |
Jul 01, 2010 | 7.400 | 7.400 | 6.780 | 7.000 | 1,096,027 | -0.37(-5.02%) |
Jun 30, 2010 | 7.370 | 7.740 | 7.350 | 7.370 | 5,985 | -0.21(-2.77%) |
Jun 29, 2010 | 7.660 | 7.660 | 7.370 | 7.580 | 1,451,555 | -0.35(-4.41%) |
Jun 25, 2010 | 7.930 | 8.010 | 7.700 | 7.930 | 2,301,175 | +0.13(+1.67%) |
Jun 24, 2010 | 7.800 | 8.050 | 7.660 | 7.800 | 1,051,428 | -0.30(-3.70%) |
Jun 23, 2010 | 8.020 | 8.280 | 7.870 | 8.100 | 762,218 | +0.04(+0.50%) |
Jun 22, 2010 | 8.060 | 8.560 | 8.000 | 8.060 | 2,205 | -0.35(-4.16%) |
Jun 21, 2010 | 8.730 | 8.750 | 8.260 | 8.410 | 578,407 | -0.05(-0.59%) |
Jun 18, 2010 | 8.460 | 8.720 | 8.390 | 8.460 | 854,983 | +0.07(+0.83%) |
Jun 17, 2010 | 8.390 | 8.540 | 8.170 | 8.390 | 428 | -0.04(-0.47%) |
Jun 16, 2010 | 8.500 | 8.570 | 8.300 | 8.430 | 645,742 | -0.21(-2.43%) |
Jun 15, 2010 | 8.640 | 8.660 | 7.985 | 8.640 | 3,834 | +0.88(+11.34%) |
Jun 14, 2010 | 7.810 | 8.200 | 7.750 | 7.760 | 1,251,980 | +0.08(+1.04%) |
Jun 11, 2010 | 7.320 | 7.680 | 7.310 | 7.680 | 1,203,592 | +0.16(+2.13%) |
Jun 10, 2010 | 7.520 | 7.550 | 7.340 | 7.520 | 3,562 | +0.32(+4.44%) |
Jun 09, 2010 | 7.490 | 7.640 | 7.130 | 7.200 | 1,384,533 | -0.17(-2.31%) |
Jun 08, 2010 | 7.180 | 7.420 | 6.910 | 7.370 | 2,342,289 | +0.29(+4.10%) |
Jun 07, 2010 | 7.820 | 7.870 | 7.030 | 7.080 | 1,565,854 | -0.70(-9.00%) |
Jun 04, 2010 | 7.780 | 8.110 | 7.580 | 7.780 | 2,163,337 | -0.35(-4.31%) |
Jun 03, 2010 | 8.130 | 8.630 | 7.960 | 8.130 | 1,578,279 | -0.39(-4.58%) |
Jun 02, 2010 | 8.520 | 8.650 | 8.200 | 8.520 | 1,031,938 | +0.07(+0.83%) |
Jun 01, 2010 | 8.450 | 8.980 | 8.450 | 8.450 | 3,109 | -0.56(-6.22%) |
May 28, 2010 | 9.010 | 9.278 | 8.800 | 9.010 | 748,883 | -0.14(-1.53%) |
May 27, 2010 | 9.150 | 9.280 | 8.950 | 9.150 | 1,028,618 | +0.35(+3.98%) |
May 26, 2010 | 8.800 | 9.020 | 8.720 | 8.800 | 3,119 | +0.09(+1.03%) |
May 25, 2010 | 8.400 | 8.740 | 8.210 | 8.710 | 2,218,692 | -0.09(-1.02%) |
May 24, 2010 | 8.970 | 9.240 | 8.780 | 8.800 | 991,972 | -0.21(-2.33%) |
May 21, 2010 | 8.640 | 9.310 | 8.510 | 9.010 | 1,335,095 | +0.09(+1.01%) |
May 20, 2010 | 8.950 | 9.220 | 8.890 | 8.920 | 2,018,891 | -1.03(-10.35%) |
May 19, 2010 | 10.16 | 10.18 | 9.680 | 9.950 | 1,060,280 | -0.29(-2.83%) |
May 18, 2010 | 10.41 | 10.64 | 10.10 | 10.24 | 1,435,809 | +0.10(+0.99%) |
May 17, 2010 | 10.03 | 10.39 | 9.930 | 10.14 | 1,693,460 | +0.17(+1.71%) |
May 14, 2010 | 9.970 | 10.55 | 9.570 | 9.970 | 1,505,394 | -0.78(-7.26%) |
May 13, 2010 | 10.78 | 11.19 | 10.70 | 10.75 | 801,048 | -0.11(-1.01%) |
May 12, 2010 | 10.50 | 10.88 | 10.42 | 10.86 | 929,259 | +0.47(+4.52%) |
May 11, 2010 | 10.62 | 10.75 | 10.34 | 10.39 | 1,561,250 | +0.05(+0.48%) |
May 10, 2010 | 10.21 | 10.35 | 10.10 | 10.34 | 1,289,135 | +1.32(+14.63%) |
May 07, 2010 | 9.310 | 9.720 | 8.750 | 9.020 | 2,176,332 | +0.05(+0.56%) |
May 06, 2010 | 10.17 | 10.52 | 8.140 | 8.970 | 1,853,354 | -1.17(-11.54%) |
May 05, 2010 | 10.28 | 10.53 | 10.08 | 10.14 | 1,814,178 | -0.51(-4.79%) |
May 04, 2010 | 10.68 | 10.94 | 10.50 | 10.65 | 1,695,457 | -0.31(-2.83%) |