Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.849 | 10.12 | 9.791 | 9.883 | 57,433 | -0.14(-1.42%) |
Jul 29, 2010 | 10.35 | 10.44 | 9.891 | 10.03 | 52,315 | -0.26(-2.53%) |
Jul 28, 2010 | 10.55 | 10.55 | 10.08 | 10.28 | 74,036 | -0.32(-3.00%) |
Jul 27, 2010 | 10.75 | 10.85 | 10.49 | 10.60 | 68,746 | -0.08(-0.78%) |
Jul 26, 2010 | 10.91 | 11.01 | 10.46 | 10.69 | 98,697 | -0.14(-1.31%) |
Jul 23, 2010 | 10.62 | 10.94 | 10.39 | 10.83 | 127,054 | +0.14(+1.33%) |
Jul 22, 2010 | 10.09 | 10.70 | 10.03 | 10.69 | 139,985 | +0.77(+7.77%) |
Jul 21, 2010 | 9.623 | 10.26 | 9.414 | 9.916 | 176,649 | +0.39(+4.04%) |
Jul 20, 2010 | 8.635 | 9.606 | 8.635 | 9.531 | 129,343 | +0.76(+8.69%) |
Jul 19, 2010 | 8.995 | 9.079 | 8.668 | 8.769 | 60,673 | -0.19(-2.15%) |
Jul 16, 2010 | 9.372 | 9.749 | 8.869 | 8.961 | 85,723 | -0.47(-4.97%) |
Jul 15, 2010 | 9.556 | 9.556 | 9.221 | 9.430 | 36,907 | -0.13(-1.40%) |
Jul 14, 2010 | 10.26 | 10.26 | 9.447 | 9.564 | 69,563 | -0.72(-7.00%) |
Jul 13, 2010 | 9.439 | 10.51 | 9.439 | 10.28 | 179,005 | +1.03(+11.13%) |
Jul 12, 2010 | 9.146 | 9.330 | 9.045 | 9.255 | 58,550 | +0.05(+0.55%) |
Jul 09, 2010 | 9.188 | 9.238 | 9.045 | 9.204 | 31,481 | -0.03(-0.27%) |
Jul 08, 2010 | 9.255 | 9.296 | 9.087 | 9.229 | 90,342 | -0.03(-0.27%) |
Jul 07, 2010 | 9.154 | 9.292 | 8.945 | 9.255 | 95,392 | +0.13(+1.47%) |
Jul 06, 2010 | 9.213 | 9.214 | 9.045 | 9.121 | 67,980 | +0.01(+0.09%) |
Jul 02, 2010 | 9.255 | 9.255 | 8.961 | 9.112 | 109,496 | -0.10(-1.09%) |
Jul 01, 2010 | 10.03 | 10.09 | 9.087 | 9.213 | 138,669 | -0.77(-7.72%) |
Jun 30, 2010 | 10.59 | 10.64 | 9.958 | 9.983 | 142,058 | -0.59(-5.55%) |
Jun 29, 2010 | 11.02 | 11.21 | 10.55 | 10.57 | 85,471 | -1.11(-9.53%) |
Jun 25, 2010 | 10.47 | 11.89 | 10.05 | 11.68 | 975,109 | +1.23(+11.78%) |
Jun 24, 2010 | 10.18 | 10.74 | 10.09 | 10.45 | 70,308 | +0.26(+2.55%) |
Jun 23, 2010 | 10.14 | 10.47 | 10.05 | 10.19 | 50,875 | +0.01(+0.08%) |
Jun 22, 2010 | 10.92 | 11.00 | 10.08 | 10.18 | 127,125 | -0.71(-6.53%) |
Jun 21, 2010 | 11.41 | 11.73 | 10.75 | 10.90 | 109,218 | -0.25(-2.25%) |
Jun 18, 2010 | 10.36 | 11.17 | 10.05 | 11.15 | 250,008 | +0.80(+7.69%) |
Jun 17, 2010 | 10.37 | 10.50 | 10.15 | 10.35 | 53,552 | +0.11(+1.06%) |
Jun 16, 2010 | 10.14 | 10.72 | 10.14 | 10.24 | 209,529 | +0.04(+0.41%) |
Jun 15, 2010 | 9.866 | 10.25 | 9.573 | 10.20 | 105,186 | +0.46(+4.73%) |
Jun 14, 2010 | 8.660 | 9.941 | 8.442 | 9.740 | 178,449 | +1.21(+14.24%) |
Jun 11, 2010 | 8.392 | 8.568 | 8.250 | 8.526 | 66,784 | +0.05(+0.59%) |
Jun 10, 2010 | 8.518 | 8.585 | 8.275 | 8.476 | 138,457 | +0.09(+1.10%) |
Jun 09, 2010 | 8.342 | 8.484 | 8.216 | 8.384 | 86,763 | +0.10(+1.21%) |
Jun 08, 2010 | 8.576 | 8.903 | 8.149 | 8.283 | 90,117 | -0.28(-3.23%) |
Jun 07, 2010 | 9.263 | 9.456 | 8.534 | 8.559 | 175,231 | -0.62(-6.79%) |
Jun 04, 2010 | 9.322 | 9.539 | 9.049 | 9.183 | 367,402 | -0.38(-3.98%) |
Jun 03, 2010 | 9.631 | 9.983 | 9.430 | 9.564 | 60,384 | -0.11(-1.13%) |
Jun 02, 2010 | 9.422 | 9.775 | 9.389 | 9.673 | 111,714 | +0.27(+2.85%) |
Jun 01, 2010 | 9.832 | 9.874 | 9.405 | 9.405 | 49,321 | -0.43(-4.34%) |
May 28, 2010 | 10.19 | 10.13 | 9.640 | 9.832 | 55,598 | -0.36(-3.53%) |
May 27, 2010 | 9.673 | 10.34 | 9.615 | 10.19 | 104,414 | +0.70(+7.41%) |
May 26, 2010 | 9.514 | 10.12 | 9.389 | 9.489 | 119,071 | +0.03(+0.35%) |
May 25, 2010 | 9.472 | 9.689 | 9.405 | 9.456 | 49,509 | -0.21(-2.17%) |
May 24, 2010 | 9.782 | 10.05 | 9.548 | 9.665 | 49,251 | -0.11(-1.11%) |
May 21, 2010 | 9.933 | 10.37 | 9.665 | 9.774 | 145,627 | -0.26(-2.59%) |
May 20, 2010 | 10.38 | 10.45 | 9.975 | 10.03 | 198,328 | -0.55(-5.22%) |
May 19, 2010 | 10.90 | 10.92 | 10.44 | 10.59 | 208,784 | -0.33(-2.99%) |
May 18, 2010 | 11.09 | 11.28 | 10.85 | 10.91 | 42,649 | -0.05(-0.46%) |
May 17, 2010 | 11.16 | 11.54 | 10.90 | 10.96 | 74,447 | -0.10(-0.91%) |
May 14, 2010 | 11.26 | 11.26 | 10.63 | 11.06 | 120,789 | -0.33(-2.87%) |
May 13, 2010 | 11.59 | 11.59 | 11.17 | 11.39 | 64,640 | -0.29(-2.51%) |
May 12, 2010 | 11.06 | 11.79 | 10.91 | 11.68 | 113,721 | +0.70(+6.33%) |
May 11, 2010 | 10.98 | 11.21 | 10.49 | 10.99 | 94,767 | +0.45(+4.25%) |
May 10, 2010 | 10.27 | 10.56 | 10.12 | 10.54 | 137,835 | +0.83(+8.58%) |
May 07, 2010 | 10.08 | 10.50 | 9.673 | 9.707 | 149,790 | -0.41(-4.06%) |
May 06, 2010 | 10.24 | 10.93 | 9.765 | 10.12 | 145,552 | -0.22(-2.11%) |
May 05, 2010 | 10.41 | 10.48 | 10.06 | 10.34 | 261,805 | -0.09(-0.88%) |
May 04, 2010 | 10.28 | 10.50 | 10.20 | 10.43 | 301,864 | +0.01(+0.08%) |