Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.590 | 10.50 | 9.550 | 10.43 | 4,238,814 | +0.62(+6.32%) |
Jul 29, 2010 | 9.700 | 9.900 | 9.480 | 9.810 | 3,839,333 | +0.24(+2.51%) |
Jul 28, 2010 | 9.890 | 10.06 | 9.330 | 9.570 | 6,836,989 | -0.98(-9.29%) |
Jul 27, 2010 | 10.95 | 11.04 | 10.42 | 10.55 | 3,261,116 | -0.23(-2.13%) |
Jul 26, 2010 | 10.57 | 11.13 | 10.56 | 10.78 | 3,776,706 | +0.03(+0.28%) |
Jul 23, 2010 | 10.10 | 10.77 | 10.00 | 10.75 | 3,898,173 | +0.57(+5.60%) |
Jul 22, 2010 | 9.810 | 10.30 | 9.750 | 10.18 | 4,272,623 | +0.61(+6.37%) |
Jul 21, 2010 | 9.720 | 9.900 | 9.450 | 9.570 | 2,694,209 | +0.05(+0.53%) |
Jul 20, 2010 | 8.800 | 9.530 | 8.700 | 9.520 | 2,538,186 | +0.43(+4.73%) |
Jul 19, 2010 | 9.050 | 9.190 | 8.820 | 9.090 | 2,136,374 | +0.06(+0.66%) |
Jul 16, 2010 | 9.340 | 9.440 | 9.000 | 9.030 | 2,804,927 | -0.49(-5.15%) |
Jul 15, 2010 | 9.780 | 9.780 | 9.330 | 9.520 | 1,979,378 | -0.19(-1.96%) |
Jul 14, 2010 | 9.860 | 10.15 | 9.620 | 9.710 | 3,398,562 | -0.22(-2.22%) |
Jul 13, 2010 | 10.15 | 10.20 | 9.730 | 9.930 | 3,140,957 | +0.34(+3.55%) |
Jul 12, 2010 | 9.750 | 9.930 | 9.320 | 9.590 | 2,401,893 | -0.18(-1.84%) |
Jul 09, 2010 | 9.480 | 9.930 | 9.400 | 9.770 | 3,435,008 | +0.30(+3.17%) |
Jul 08, 2010 | 9.390 | 9.550 | 9.140 | 9.470 | 3,264,992 | +0.28(+3.05%) |
Jul 07, 2010 | 8.590 | 9.200 | 8.570 | 9.190 | 4,490,377 | +0.58(+6.74%) |
Jul 06, 2010 | 9.020 | 9.200 | 8.500 | 8.610 | 3,302,175 | +0.01(+0.12%) |
Jul 02, 2010 | 8.900 | 8.910 | 8.390 | 8.600 | 2,445,684 | -0.08(-0.92%) |
Jul 01, 2010 | 8.790 | 9.060 | 8.250 | 8.680 | 3,957,417 | -0.15(-1.70%) |
Jun 30, 2010 | 9.160 | 9.440 | 8.770 | 8.830 | 3,519,598 | -0.24(-2.65%) |
Jun 29, 2010 | 9.640 | 9.640 | 9.000 | 9.070 | 4,037,506 | -1.43(-13.62%) |
Jun 25, 2010 | 10.03 | 10.52 | 9.710 | 10.50 | 4,351,026 | +0.51(+5.11%) |
Jun 24, 2010 | 10.19 | 10.29 | 9.960 | 9.990 | 2,914,771 | -0.41(-3.94%) |
Jun 23, 2010 | 10.48 | 10.52 | 10.05 | 10.40 | 2,924,977 | -0.03(-0.29%) |
Jun 22, 2010 | 10.92 | 11.07 | 10.38 | 10.43 | 3,324,264 | -0.41(-3.78%) |
Jun 21, 2010 | 10.55 | 11.21 | 10.46 | 10.84 | 5,736,798 | +0.80(+7.97%) |
Jun 18, 2010 | 10.07 | 10.17 | 9.910 | 10.04 | 1,680,961 | -0.03(-0.30%) |
Jun 17, 2010 | 10.28 | 10.32 | 9.900 | 10.07 | 1,867,994 | -0.15(-1.47%) |
Jun 16, 2010 | 10.24 | 10.39 | 10.08 | 10.22 | 2,622,622 | -0.18(-1.73%) |
Jun 15, 2010 | 10.13 | 10.43 | 10.00 | 10.40 | 2,868,153 | +0.55(+5.58%) |
Jun 14, 2010 | 9.990 | 10.41 | 9.810 | 9.850 | 3,312,584 | +0.12(+1.23%) |
Jun 11, 2010 | 9.350 | 9.730 | 9.180 | 9.730 | 2,367,236 | +0.21(+2.21%) |
Jun 10, 2010 | 9.130 | 9.530 | 9.120 | 9.520 | 3,572,172 | +0.66(+7.45%) |
Jun 09, 2010 | 9.120 | 9.470 | 8.790 | 8.860 | 4,382,636 | -0.06(-0.67%) |
Jun 08, 2010 | 9.080 | 9.080 | 8.570 | 8.920 | 4,157,930 | +0.22(+2.53%) |
Jun 07, 2010 | 9.410 | 9.530 | 8.650 | 8.700 | 4,481,599 | -0.65(-6.95%) |
Jun 04, 2010 | 9.690 | 10.00 | 9.260 | 9.350 | 3,982,576 | -0.74(-7.33%) |
Jun 03, 2010 | 10.42 | 10.50 | 9.850 | 10.09 | 3,548,459 | -0.22(-2.13%) |
Jun 02, 2010 | 9.810 | 10.31 | 9.650 | 10.31 | 3,252,087 | +0.60(+6.18%) |
Jun 01, 2010 | 10.17 | 10.58 | 9.710 | 9.710 | 4,310,860 | -0.80(-7.61%) |
May 28, 2010 | 10.74 | 10.97 | 10.33 | 10.51 | 3,777,960 | -0.23(-2.14%) |
May 27, 2010 | 10.48 | 10.75 | 10.16 | 10.74 | 4,504,330 | +0.92(+9.37%) |
May 26, 2010 | 10.43 | 10.86 | 9.760 | 9.820 | 4,817,218 | -0.24(-2.39%) |
May 25, 2010 | 9.170 | 10.06 | 8.970 | 10.06 | 5,793,764 | +0.26(+2.65%) |
May 24, 2010 | 10.12 | 10.40 | 9.770 | 9.800 | 3,589,506 | -0.29(-2.87%) |
May 21, 2010 | 9.180 | 10.40 | 9.050 | 10.09 | 6,232,161 | +0.49(+5.10%) |
May 20, 2010 | 9.740 | 10.28 | 9.580 | 9.600 | 8,013,615 | -1.21(-11.19%) |
May 19, 2010 | 10.88 | 11.30 | 10.25 | 10.81 | 4,297,520 | -0.25(-2.26%) |
May 18, 2010 | 11.88 | 12.10 | 10.97 | 11.06 | 4,434,207 | -0.49(-4.24%) |
May 17, 2010 | 12.02 | 12.02 | 10.95 | 11.55 | 4,124,990 | -0.38(-3.19%) |
May 14, 2010 | 12.46 | 12.46 | 11.66 | 11.93 | 5,096,730 | -0.76(-5.99%) |
May 13, 2010 | 12.25 | 13.16 | 12.24 | 12.69 | 6,321,607 | +0.62(+5.14%) |
May 12, 2010 | 12.31 | 12.41 | 12.05 | 12.07 | 3,443,402 | -0.02(-0.17%) |
May 11, 2010 | 12.45 | 12.50 | 11.94 | 12.09 | 2,966,385 | -0.44(-3.51%) |
May 10, 2010 | 12.29 | 12.53 | 12.08 | 12.53 | 3,760,563 | +1.20(+10.59%) |
May 07, 2010 | 12.12 | 12.35 | 11.03 | 11.33 | 6,457,822 | -0.51(-4.31%) |
May 06, 2010 | 12.19 | 12.82 | 10.30 | 11.84 | 8,068,898 | -0.58(-4.67%) |
May 05, 2010 | 12.21 | 13.00 | 11.55 | 12.42 | 6,154,690 | +0.14(+1.14%) |
May 04, 2010 | 12.62 | 12.77 | 12.20 | 12.28 | 4,904,187 | -0.85(-6.47%) |