Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.30 | 10.66 | 10.29 | 10.45 | 295,509 | -0.01(-0.09%) |
Jul 29, 2010 | 10.74 | 10.74 | 10.33 | 10.46 | 536,168 | -0.16(-1.50%) |
Jul 28, 2010 | 10.90 | 10.99 | 10.60 | 10.62 | 441,198 | -0.33(-3.03%) |
Jul 27, 2010 | 10.82 | 11.07 | 10.73 | 10.95 | 480,583 | +0.15(+1.39%) |
Jul 26, 2010 | 10.53 | 10.80 | 10.42 | 10.80 | 363,753 | +0.32(+3.03%) |
Jul 23, 2010 | 10.28 | 10.49 | 10.27 | 10.48 | 468,918 | +0.10(+0.99%) |
Jul 22, 2010 | 10.36 | 10.49 | 10.13 | 10.38 | 425,728 | +0.18(+1.74%) |
Jul 21, 2010 | 10.40 | 10.42 | 10.20 | 10.20 | 340,828 | -0.19(-1.80%) |
Jul 20, 2010 | 10.05 | 10.40 | 9.952 | 10.39 | 572,846 | +0.26(+2.56%) |
Jul 19, 2010 | 10.07 | 10.29 | 10.02 | 10.13 | 962,692 | +0.06(+0.64%) |
Jul 16, 2010 | 10.06 | 10.13 | 9.934 | 10.06 | 727,443 | -0.10(-0.96%) |
Jul 15, 2010 | 10.24 | 10.30 | 9.980 | 10.16 | 776,720 | -0.10(-0.95%) |
Jul 14, 2010 | 9.346 | 10.27 | 9.318 | 10.26 | 1,213,358 | +0.90(+9.65%) |
Jul 13, 2010 | 9.170 | 9.374 | 9.119 | 9.355 | 467,098 | +0.33(+3.64%) |
Jul 12, 2010 | 9.022 | 9.258 | 8.985 | 9.026 | 412,207 | -0.02(-0.26%) |
Jul 09, 2010 | 8.976 | 9.059 | 8.920 | 9.050 | 173,910 | +0.08(+0.88%) |
Jul 08, 2010 | 8.920 | 8.971 | 8.837 | 8.971 | 186,794 | +0.14(+1.63%) |
Jul 07, 2010 | 8.656 | 8.851 | 8.596 | 8.827 | 322,808 | +0.21(+2.47%) |
Jul 06, 2010 | 8.929 | 8.976 | 8.591 | 8.614 | 353,416 | -0.22(-2.46%) |
Jul 02, 2010 | 8.781 | 8.897 | 8.587 | 8.832 | 418,977 | +0.13(+1.54%) |
Jul 01, 2010 | 8.758 | 8.877 | 8.522 | 8.698 | 349,743 | -0.07(-0.84%) |
Jun 30, 2010 | 8.749 | 8.874 | 8.665 | 8.772 | 482,143 | +0.05(+0.58%) |
Jun 29, 2010 | 8.874 | 8.943 | 8.656 | 8.721 | 447,208 | -0.31(-3.38%) |
Jun 25, 2010 | 8.897 | 9.124 | 8.813 | 9.026 | 765,316 | +0.18(+2.04%) |
Jun 24, 2010 | 8.888 | 9.022 | 8.823 | 8.846 | 382,744 | -0.12(-1.39%) |
Jun 23, 2010 | 9.013 | 9.091 | 8.934 | 8.971 | 314,715 | -0.08(-0.87%) |
Jun 22, 2010 | 9.221 | 9.369 | 9.045 | 9.050 | 227,466 | -0.15(-1.66%) |
Jun 21, 2010 | 9.438 | 9.438 | 9.147 | 9.202 | 169,414 | -0.10(-1.05%) |
Jun 18, 2010 | 9.341 | 9.434 | 9.267 | 9.300 | 554,239 | -0.02(-0.25%) |
Jun 17, 2010 | 9.397 | 9.397 | 9.246 | 9.323 | 185,563 | -0.03(-0.30%) |
Jun 16, 2010 | 9.198 | 9.452 | 9.198 | 9.350 | 219,920 | +0.06(+0.65%) |
Jun 15, 2010 | 9.096 | 9.309 | 9.059 | 9.290 | 383,645 | +0.20(+2.24%) |
Jun 14, 2010 | 9.253 | 9.327 | 9.073 | 9.087 | 285,391 | -0.12(-1.26%) |
Jun 11, 2010 | 8.901 | 9.207 | 8.800 | 9.202 | 589,245 | +0.19(+2.08%) |
Jun 10, 2010 | 8.957 | 9.036 | 8.853 | 9.015 | 332,458 | +0.16(+1.80%) |
Jun 09, 2010 | 8.985 | 9.026 | 8.818 | 8.855 | 353,230 | -0.08(-0.88%) |
Jun 08, 2010 | 8.966 | 9.036 | 8.823 | 8.934 | 205,204 | -0.02(-0.26%) |
Jun 07, 2010 | 9.151 | 9.193 | 8.948 | 8.957 | 246,734 | -0.17(-1.88%) |
Jun 04, 2010 | 9.392 | 9.438 | 9.105 | 9.128 | 342,519 | -0.43(-4.50%) |
Jun 03, 2010 | 9.549 | 9.647 | 9.489 | 9.559 | 268,623 | +0.05(+0.49%) |
Jun 02, 2010 | 9.258 | 9.568 | 9.151 | 9.512 | 431,535 | +0.27(+2.96%) |
Jun 01, 2010 | 9.216 | 9.480 | 9.216 | 9.239 | 615,296 | -0.07(-0.75%) |
May 28, 2010 | 9.360 | 9.438 | 9.216 | 9.309 | 362,269 | -0.05(-0.54%) |
May 27, 2010 | 9.212 | 9.387 | 9.110 | 9.360 | 360,333 | +0.31(+3.48%) |
May 26, 2010 | 9.151 | 9.267 | 9.026 | 9.045 | 928,496 | -0.09(-1.01%) |
May 25, 2010 | 9.133 | 9.235 | 9.022 | 9.138 | 421,926 | -0.22(-2.33%) |
May 24, 2010 | 9.438 | 9.494 | 9.327 | 9.355 | 259,861 | -0.08(-0.88%) |
May 21, 2010 | 9.267 | 9.494 | 9.188 | 9.438 | 693,299 | +0.07(+0.79%) |
May 20, 2010 | 9.549 | 9.957 | 9.346 | 9.364 | 517,142 | -0.78(-7.71%) |
May 19, 2010 | 9.938 | 10.18 | 9.860 | 10.15 | 384,721 | +0.19(+1.95%) |
May 18, 2010 | 10.18 | 10.19 | 9.938 | 9.952 | 185,757 | -0.20(-2.01%) |
May 17, 2010 | 10.09 | 10.16 | 9.827 | 10.16 | 330,555 | +0.08(+0.83%) |
May 14, 2010 | 9.975 | 10.07 | 9.943 | 10.07 | 388,856 | +0.06(+0.60%) |
May 13, 2010 | 10.02 | 10.12 | 9.952 | 10.01 | 353,664 | -0.00(-0.05%) |
May 12, 2010 | 9.874 | 10.04 | 9.836 | 10.02 | 485,245 | +0.16(+1.60%) |
May 11, 2010 | 9.869 | 9.948 | 9.790 | 9.860 | 325,886 | +0.00(+0.00%) |
May 10, 2010 | 9.751 | 9.938 | 9.735 | 9.860 | 517,041 | +0.32(+3.40%) |
May 07, 2010 | 9.577 | 9.758 | 9.462 | 9.536 | 561,790 | -0.09(-0.91%) |
May 06, 2010 | 9.767 | 9.883 | 9.142 | 9.624 | 587,003 | -0.19(-1.89%) |
May 05, 2010 | 9.846 | 9.985 | 9.790 | 9.809 | 258,806 | -0.10(-1.03%) |
May 04, 2010 | 9.901 | 9.952 | 9.702 | 9.911 | 374,723 | -0.09(-0.88%) |