Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.840 | 9.190 | 8.690 | 9.130 | 237,680 | +0.12(+1.33%) |
Jul 29, 2010 | 9.070 | 9.280 | 8.810 | 9.010 | 199,250 | -0.03(-0.33%) |
Jul 28, 2010 | 9.510 | 9.570 | 8.940 | 9.040 | 216,631 | -0.42(-4.44%) |
Jul 27, 2010 | 9.460 | 9.630 | 9.340 | 9.460 | 203,813 | +0.04(+0.42%) |
Jul 26, 2010 | 9.150 | 9.420 | 9.120 | 9.420 | 168,203 | +0.24(+2.61%) |
Jul 23, 2010 | 8.960 | 9.370 | 8.760 | 9.180 | 292,214 | +0.19(+2.11%) |
Jul 22, 2010 | 8.710 | 9.030 | 8.670 | 8.990 | 360,215 | +0.51(+6.01%) |
Jul 21, 2010 | 8.560 | 8.940 | 8.440 | 8.480 | 348,822 | +0.00(+0.00%) |
Jul 20, 2010 | 8.610 | 8.760 | 8.410 | 8.480 | 374,336 | -0.26(-2.97%) |
Jul 19, 2010 | 8.670 | 8.750 | 8.400 | 8.740 | 323,416 | +0.19(+2.22%) |
Jul 16, 2010 | 9.100 | 9.220 | 8.530 | 8.550 | 585,306 | -0.64(-6.96%) |
Jul 15, 2010 | 9.300 | 9.300 | 9.070 | 9.190 | 339,401 | -0.11(-1.18%) |
Jul 14, 2010 | 9.400 | 9.470 | 9.210 | 9.300 | 388,117 | -0.12(-1.27%) |
Jul 13, 2010 | 9.480 | 9.575 | 9.130 | 9.420 | 501,482 | +0.18(+1.95%) |
Jul 12, 2010 | 9.810 | 9.810 | 9.210 | 9.240 | 750,707 | -0.47(-4.84%) |
Jul 09, 2010 | 9.500 | 9.750 | 9.050 | 9.710 | 3,302,680 | +1.02(+11.74%) |
Jul 08, 2010 | 9.200 | 9.300 | 8.000 | 8.690 | 6,257,301 | -2.17(-19.98%) |
Jul 07, 2010 | 10.16 | 10.93 | 10.16 | 10.86 | 305,630 | +0.70(+6.89%) |
Jul 06, 2010 | 10.84 | 10.89 | 10.10 | 10.16 | 396,674 | -0.32(-3.05%) |
Jul 02, 2010 | 10.60 | 10.97 | 10.19 | 10.48 | 360,009 | -0.23(-2.15%) |
Jul 01, 2010 | 10.09 | 10.75 | 9.500 | 10.71 | 537,827 | +0.62(+6.14%) |
Jun 30, 2010 | 10.40 | 10.81 | 10.04 | 10.09 | 218,430 | -0.35(-3.35%) |
Jun 29, 2010 | 10.73 | 11.00 | 10.16 | 10.44 | 491,961 | -0.47(-4.35%) |
Jun 25, 2010 | 10.55 | 10.96 | 10.25 | 10.91 | 2,673,569 | +0.33(+3.17%) |
Jun 24, 2010 | 10.82 | 10.91 | 10.56 | 10.58 | 230,560 | -0.42(-3.82%) |
Jun 23, 2010 | 10.97 | 11.27 | 10.50 | 11.00 | 272,843 | -0.02(-0.18%) |
Jun 22, 2010 | 10.90 | 11.40 | 10.83 | 11.02 | 251,542 | +0.14(+1.29%) |
Jun 21, 2010 | 12.09 | 12.09 | 10.83 | 10.88 | 519,475 | -0.98(-8.26%) |
Jun 18, 2010 | 11.69 | 12.08 | 11.55 | 11.86 | 483,663 | +0.22(+1.89%) |
Jun 17, 2010 | 11.40 | 11.64 | 11.13 | 11.64 | 415,555 | +0.27(+2.37%) |
Jun 16, 2010 | 10.86 | 11.50 | 10.74 | 11.37 | 326,930 | +0.30(+2.71%) |
Jun 15, 2010 | 10.82 | 11.07 | 10.61 | 11.07 | 257,464 | +0.39(+3.65%) |
Jun 14, 2010 | 10.90 | 10.98 | 10.61 | 10.68 | 232,954 | -0.04(-0.37%) |
Jun 11, 2010 | 10.07 | 10.76 | 10.00 | 10.72 | 258,794 | +0.42(+4.08%) |
Jun 10, 2010 | 10.00 | 10.38 | 9.870 | 10.30 | 365,671 | +0.75(+7.85%) |
Jun 09, 2010 | 9.620 | 10.19 | 9.490 | 9.550 | 477,470 | +0.05(+0.53%) |
Jun 08, 2010 | 10.08 | 10.25 | 9.250 | 9.500 | 771,304 | -0.59(-5.85%) |
Jun 07, 2010 | 10.81 | 11.10 | 10.04 | 10.09 | 255,052 | -0.72(-6.66%) |
Jun 04, 2010 | 10.76 | 11.28 | 10.72 | 10.81 | 449,545 | -0.49(-4.34%) |
Jun 03, 2010 | 11.16 | 11.45 | 11.04 | 11.30 | 353,056 | +0.28(+2.54%) |
Jun 02, 2010 | 10.38 | 11.04 | 10.30 | 11.02 | 322,948 | +0.72(+6.99%) |
Jun 01, 2010 | 10.66 | 10.97 | 10.30 | 10.30 | 265,005 | -0.53(-4.89%) |
May 28, 2010 | 11.05 | 11.13 | 10.71 | 10.83 | 262,227 | -0.22(-1.99%) |
May 27, 2010 | 10.41 | 11.16 | 10.41 | 11.05 | 356,657 | +0.91(+8.97%) |
May 26, 2010 | 10.05 | 10.70 | 10.04 | 10.14 | 407,426 | +0.39(+4.00%) |
May 25, 2010 | 9.940 | 9.940 | 9.400 | 9.750 | 355,133 | -0.32(-3.18%) |
May 24, 2010 | 10.33 | 10.70 | 10.04 | 10.07 | 288,639 | -0.33(-3.17%) |
May 21, 2010 | 9.680 | 10.62 | 9.380 | 10.40 | 593,000 | +0.44(+4.42%) |
May 20, 2010 | 10.05 | 10.70 | 9.900 | 9.960 | 678,937 | -1.06(-9.62%) |
May 19, 2010 | 11.41 | 11.75 | 10.87 | 11.02 | 518,983 | -0.47(-4.09%) |
May 18, 2010 | 12.00 | 12.10 | 11.39 | 11.49 | 408,086 | -0.16(-1.37%) |
May 17, 2010 | 11.77 | 12.25 | 11.28 | 11.65 | 551,155 | +0.02(+0.17%) |
May 14, 2010 | 11.89 | 11.98 | 11.40 | 11.63 | 563,052 | -0.41(-3.41%) |
May 13, 2010 | 11.52 | 12.12 | 11.52 | 12.04 | 729,602 | +0.54(+4.70%) |
May 12, 2010 | 11.15 | 11.60 | 11.04 | 11.50 | 504,135 | +0.48(+4.35%) |
May 11, 2010 | 11.07 | 11.15 | 9.870 | 11.02 | 666,540 | +0.52(+4.95%) |
May 10, 2010 | 10.26 | 10.55 | 9.750 | 10.50 | 690,253 | +1.03(+10.88%) |
May 07, 2010 | 10.51 | 10.51 | 9.080 | 9.470 | 1,379,445 | +0.22(+2.38%) |
May 06, 2010 | 9.800 | 9.950 | 6.600 | 9.250 | 790,345 | -0.65(-6.57%) |
May 05, 2010 | 9.890 | 10.09 | 9.390 | 9.900 | 373,671 | -0.11(-1.10%) |
May 04, 2010 | 10.64 | 10.70 | 9.660 | 10.01 | 637,325 | -0.90(-8.25%) |