Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.59 | 10.92 | 10.59 | 10.72 | 77,085 | +0.00(+0.00%) |
Jul 29, 2010 | 10.61 | 10.81 | 10.35 | 10.72 | 97,558 | +0.19(+1.80%) |
Jul 28, 2010 | 10.68 | 10.75 | 10.35 | 10.53 | 137,827 | -0.20(-1.83%) |
Jul 27, 2010 | 10.87 | 10.87 | 10.64 | 10.73 | 133,541 | -0.03(-0.24%) |
Jul 26, 2010 | 10.25 | 10.76 | 10.19 | 10.75 | 218,180 | +0.50(+4.88%) |
Jul 23, 2010 | 9.891 | 10.29 | 9.891 | 10.25 | 154,914 | +0.28(+2.86%) |
Jul 22, 2010 | 8.986 | 10.02 | 8.986 | 9.967 | 329,559 | +1.17(+13.31%) |
Jul 21, 2010 | 9.126 | 9.385 | 8.752 | 8.797 | 115,044 | -0.23(-2.59%) |
Jul 20, 2010 | 8.733 | 9.081 | 8.714 | 9.031 | 108,641 | +0.17(+1.93%) |
Jul 19, 2010 | 8.980 | 9.100 | 8.740 | 8.860 | 86,735 | -0.06(-0.71%) |
Jul 16, 2010 | 9.436 | 9.474 | 8.904 | 8.923 | 132,868 | -0.62(-6.50%) |
Jul 15, 2010 | 9.512 | 9.714 | 9.309 | 9.543 | 107,483 | -0.09(-0.92%) |
Jul 14, 2010 | 9.632 | 9.790 | 9.417 | 9.632 | 109,861 | -0.07(-0.72%) |
Jul 13, 2010 | 9.543 | 9.708 | 9.442 | 9.701 | 199,241 | +0.32(+3.44%) |
Jul 12, 2010 | 9.562 | 9.638 | 9.360 | 9.379 | 65,038 | -0.25(-2.56%) |
Jul 09, 2010 | 9.417 | 9.657 | 9.334 | 9.626 | 71,742 | +0.17(+1.81%) |
Jul 08, 2010 | 9.594 | 9.594 | 9.259 | 9.455 | 88,026 | -0.02(-0.20%) |
Jul 07, 2010 | 8.910 | 9.524 | 8.894 | 9.474 | 107,037 | +0.62(+7.00%) |
Jul 06, 2010 | 9.018 | 9.271 | 8.740 | 8.853 | 101,609 | -0.08(-0.85%) |
Jul 02, 2010 | 8.929 | 8.999 | 8.689 | 8.929 | 95,644 | +0.09(+1.07%) |
Jul 01, 2010 | 8.771 | 8.898 | 8.505 | 8.835 | 103,243 | -0.03(-0.36%) |
Jun 30, 2010 | 9.062 | 9.259 | 8.860 | 8.866 | 107,078 | -0.17(-1.89%) |
Jun 29, 2010 | 9.347 | 9.398 | 8.891 | 9.037 | 137,092 | -0.41(-4.35%) |
Jun 25, 2010 | 9.221 | 9.556 | 9.151 | 9.448 | 364,674 | +0.28(+3.11%) |
Jun 24, 2010 | 9.360 | 9.360 | 9.126 | 9.164 | 75,639 | -0.27(-2.88%) |
Jun 23, 2010 | 9.518 | 9.562 | 9.334 | 9.436 | 50,412 | -0.11(-1.13%) |
Jun 22, 2010 | 9.847 | 9.876 | 9.537 | 9.543 | 58,654 | -0.26(-2.65%) |
Jun 21, 2010 | 9.974 | 9.974 | 9.645 | 9.803 | 73,836 | -0.06(-0.58%) |
Jun 18, 2010 | 10.06 | 10.07 | 9.803 | 9.860 | 243,548 | -0.12(-1.20%) |
Jun 17, 2010 | 9.999 | 10.01 | 9.765 | 9.980 | 52,540 | +0.02(+0.19%) |
Jun 16, 2010 | 9.866 | 10.09 | 9.695 | 9.961 | 115,668 | -0.02(-0.19%) |
Jun 15, 2010 | 9.733 | 10.02 | 9.531 | 9.980 | 139,216 | +0.35(+3.68%) |
Jun 14, 2010 | 9.410 | 9.676 | 9.391 | 9.626 | 136,054 | +0.33(+3.54%) |
Jun 11, 2010 | 9.202 | 9.347 | 9.043 | 9.296 | 67,691 | -0.05(-0.58%) |
Jun 10, 2010 | 9.448 | 9.448 | 9.176 | 9.350 | 91,054 | +0.08(+0.85%) |
Jun 09, 2010 | 9.138 | 9.366 | 9.037 | 9.271 | 165,971 | +0.25(+2.73%) |
Jun 08, 2010 | 8.866 | 9.056 | 8.828 | 9.024 | 181,792 | +0.18(+2.08%) |
Jun 07, 2010 | 9.094 | 9.208 | 8.835 | 8.841 | 133,035 | -0.23(-2.51%) |
Jun 04, 2010 | 9.670 | 9.777 | 9.031 | 9.069 | 197,445 | -0.84(-8.49%) |
Jun 03, 2010 | 9.790 | 10.07 | 9.733 | 9.910 | 88,314 | +0.11(+1.10%) |
Jun 02, 2010 | 9.474 | 9.923 | 9.277 | 9.803 | 138,911 | +0.37(+3.96%) |
Jun 01, 2010 | 9.683 | 9.891 | 9.271 | 9.429 | 155,213 | -0.37(-3.75%) |
May 28, 2010 | 9.980 | 10.20 | 9.619 | 9.796 | 99,008 | -0.18(-1.84%) |
May 27, 2010 | 9.607 | 9.993 | 9.360 | 9.980 | 99,082 | +0.61(+6.55%) |
May 26, 2010 | 9.385 | 9.777 | 9.309 | 9.366 | 158,770 | +0.03(+0.27%) |
May 25, 2010 | 8.955 | 9.410 | 8.917 | 9.341 | 142,757 | +0.16(+1.79%) |
May 24, 2010 | 9.664 | 9.834 | 9.126 | 9.176 | 71,676 | -0.52(-5.35%) |
May 21, 2010 | 9.271 | 9.784 | 9.271 | 9.695 | 212,325 | +0.23(+2.41%) |
May 20, 2010 | 9.613 | 10.11 | 9.429 | 9.467 | 160,826 | -0.73(-7.14%) |
May 19, 2010 | 10.31 | 10.52 | 10.14 | 10.20 | 105,150 | -0.19(-1.83%) |
May 18, 2010 | 11.04 | 11.12 | 10.33 | 10.38 | 103,921 | -0.49(-4.48%) |
May 17, 2010 | 10.92 | 10.97 | 10.49 | 10.87 | 111,700 | +0.03(+0.29%) |
May 14, 2010 | 11.09 | 11.14 | 10.71 | 10.84 | 75,927 | -0.34(-3.06%) |
May 13, 2010 | 11.32 | 11.32 | 10.82 | 11.18 | 132,802 | -0.21(-1.83%) |
May 12, 2010 | 10.88 | 11.47 | 10.75 | 11.39 | 121,145 | +0.58(+5.32%) |
May 11, 2010 | 10.90 | 11.04 | 10.29 | 10.82 | 145,170 | +0.38(+3.64%) |
May 10, 2010 | 10.06 | 10.47 | 9.645 | 10.44 | 185,206 | +0.90(+9.42%) |
May 07, 2010 | 10.02 | 10.18 | 9.373 | 9.537 | 288,156 | -0.46(-4.56%) |
May 06, 2010 | 10.54 | 10.66 | 8.854 | 9.992 | 189,306 | -0.62(-5.84%) |
May 05, 2010 | 10.70 | 10.83 | 10.37 | 10.61 | 128,489 | -0.06(-0.59%) |
May 04, 2010 | 11.07 | 11.10 | 10.54 | 10.68 | 114,897 | -0.56(-5.01%) |