Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.230 | 9.440 | 8.950 | 9.230 | 1,618,172 | -0.07(-0.75%) |
Jul 29, 2010 | 9.490 | 9.565 | 9.025 | 9.300 | 109 | -0.06(-0.64%) |
Jul 28, 2010 | 9.360 | 9.620 | 9.200 | 9.360 | 4,986 | -0.25(-2.60%) |
Jul 27, 2010 | 9.730 | 9.790 | 9.440 | 9.610 | 3,378,747 | -0.05(-0.52%) |
Jul 26, 2010 | 9.590 | 9.670 | 9.370 | 9.660 | 2,584,447 | +0.08(+0.84%) |
Jul 23, 2010 | 9.130 | 9.610 | 9.110 | 9.580 | 2,500,254 | +0.38(+4.13%) |
Jul 22, 2010 | 8.990 | 9.300 | 8.910 | 9.200 | 658 | +0.34(+3.84%) |
Jul 21, 2010 | 9.120 | 9.140 | 8.800 | 8.860 | 3,373,748 | -0.20(-2.21%) |
Jul 20, 2010 | 8.670 | 9.060 | 8.440 | 9.060 | 1,910 | +0.23(+2.60%) |
Jul 19, 2010 | 9.000 | 9.100 | 8.540 | 8.830 | 4,756,076 | -0.16(-1.78%) |
Jul 16, 2010 | 8.990 | 9.950 | 8.780 | 8.990 | 14,481,795 | -1.20(-11.78%) |
Jul 15, 2010 | 11.44 | 11.72 | 9.570 | 10.19 | 13,164,767 | -1.24(-10.85%) |
Jul 14, 2010 | 11.25 | 11.58 | 11.18 | 11.43 | 2,740,621 | +0.16(+1.42%) |
Jul 13, 2010 | 11.27 | 11.51 | 11.14 | 11.27 | 12,188 | -0.03(-0.27%) |
Jul 12, 2010 | 11.36 | 11.46 | 10.99 | 11.30 | 2,208,498 | -0.08(-0.70%) |
Jul 09, 2010 | 11.38 | 11.41 | 10.75 | 11.38 | 2,750,179 | +0.40(+3.64%) |
Jul 08, 2010 | 10.98 | 11.11 | 10.65 | 10.98 | 3,704 | +0.33(+3.10%) |
Jul 07, 2010 | 10.19 | 10.69 | 10.19 | 10.65 | 3,168,956 | +0.54(+5.34%) |
Jul 06, 2010 | 10.11 | 10.62 | 9.980 | 10.11 | 7,242 | -0.15(-1.46%) |
Jul 02, 2010 | 10.26 | 10.70 | 10.16 | 10.26 | 3,086,183 | -0.23(-2.19%) |
Jul 01, 2010 | 10.50 | 10.60 | 10.10 | 10.49 | 3,079,738 | +0.04(+0.38%) |
Jun 30, 2010 | 10.45 | 10.88 | 10.41 | 10.45 | 10,174 | -0.23(-2.15%) |
Jun 29, 2010 | 10.86 | 10.91 | 10.51 | 10.68 | 4,941 | -0.36(-3.26%) |
Jun 25, 2010 | 11.04 | 11.08 | 10.59 | 11.04 | 3,784,686 | +0.31(+2.89%) |
Jun 24, 2010 | 10.73 | 11.01 | 10.67 | 10.73 | 727 | -0.28(-2.54%) |
Jun 23, 2010 | 10.87 | 11.05 | 10.68 | 11.01 | 2,960,586 | +0.15(+1.38%) |
Jun 22, 2010 | 10.86 | 11.40 | 10.79 | 10.86 | 5,146 | -0.45(-3.98%) |
Jun 21, 2010 | 12.25 | 12.37 | 11.13 | 11.31 | 4,368,084 | -0.69(-5.75%) |
Jun 18, 2010 | 12.00 | 12.30 | 11.74 | 12.00 | 2,909,079 | -0.20(-1.64%) |
Jun 17, 2010 | 12.20 | 12.31 | 11.96 | 12.20 | 1,250 | +0.03(+0.25%) |
Jun 16, 2010 | 12.19 | 12.37 | 12.00 | 12.17 | 1,769,830 | -0.18(-1.46%) |
Jun 15, 2010 | 12.35 | 12.48 | 11.86 | 12.35 | 6,199 | +0.54(+4.57%) |
Jun 14, 2010 | 11.77 | 12.07 | 11.59 | 11.81 | 2,314,872 | +0.22(+1.90%) |
Jun 11, 2010 | 11.18 | 11.60 | 11.09 | 11.59 | 1,251,262 | +0.29(+2.57%) |
Jun 10, 2010 | 11.30 | 11.39 | 10.96 | 11.30 | 7,993 | +0.42(+3.86%) |
Jun 09, 2010 | 10.99 | 11.40 | 10.79 | 10.88 | 1,853,419 | +0.03(+0.28%) |
Jun 08, 2010 | 10.80 | 10.96 | 10.53 | 10.85 | 2,350,433 | +0.06(+0.56%) |
Jun 07, 2010 | 11.27 | 11.40 | 10.72 | 10.79 | 3,691,398 | -0.44(-3.92%) |
Jun 04, 2010 | 11.23 | 11.74 | 11.09 | 11.23 | 5,469,956 | -0.76(-6.34%) |
Jun 03, 2010 | 11.99 | 12.06 | 11.58 | 11.99 | 690 | +0.16(+1.35%) |
Jun 02, 2010 | 11.83 | 11.87 | 11.48 | 11.83 | 3,234,621 | +0.14(+1.20%) |
Jun 01, 2010 | 11.69 | 12.15 | 11.69 | 11.69 | 6,178 | -0.54(-4.42%) |
May 28, 2010 | 12.23 | 12.27 | 11.85 | 12.23 | 2,995,703 | +0.02(+0.16%) |
May 27, 2010 | 11.94 | 12.24 | 11.79 | 12.21 | 6,074,531 | +0.57(+4.90%) |
May 26, 2010 | 11.64 | 12.32 | 11.58 | 11.64 | 5,044 | -0.47(-3.88%) |
May 25, 2010 | 11.65 | 12.18 | 11.03 | 12.11 | 6,765,606 | +0.10(+0.83%) |
May 24, 2010 | 12.58 | 12.86 | 11.95 | 12.01 | 4,451,477 | -0.62(-4.91%) |
May 21, 2010 | 11.72 | 12.76 | 11.72 | 12.63 | 3,621,181 | +0.63(+5.25%) |
May 20, 2010 | 12.16 | 12.34 | 11.98 | 12.00 | 1,000 | -0.80(-6.25%) |
May 19, 2010 | 12.99 | 13.07 | 12.61 | 12.80 | 1,956,671 | -0.20(-1.54%) |
May 18, 2010 | 13.38 | 13.66 | 12.93 | 13.00 | 3,662 | -0.43(-3.20%) |
May 17, 2010 | 13.40 | 13.79 | 12.93 | 13.43 | 2,289,033 | -0.02(-0.15%) |
May 14, 2010 | 13.45 | 13.87 | 13.21 | 13.45 | 3,505,526 | -0.60(-4.27%) |
May 13, 2010 | 14.50 | 14.93 | 13.90 | 14.05 | 2,281,688 | -0.51(-3.50%) |
May 12, 2010 | 14.48 | 14.70 | 14.23 | 14.56 | 2,434,048 | +0.23(+1.61%) |
May 11, 2010 | 14.40 | 14.74 | 14.21 | 14.33 | 4,236,358 | -0.49(-3.31%) |
May 10, 2010 | 14.52 | 14.84 | 14.52 | 14.82 | 3,817,158 | +1.02(+7.39%) |
May 07, 2010 | 14.15 | 14.32 | 13.36 | 13.80 | 4,110,386 | -0.34(-2.40%) |
May 06, 2010 | 14.44 | 14.80 | 13.12 | 14.14 | 3,358,039 | -0.32(-2.21%) |
May 05, 2010 | 14.83 | 15.15 | 14.46 | 14.46 | 1,858,697 | -0.49(-3.28%) |
May 04, 2010 | 15.67 | 15.71 | 14.75 | 14.95 | 20,764 | -1.02(-6.39%) |