Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.42 | 10.52 | 10.09 | 10.42 | 619,991 | +0.02(+0.19%) |
Jul 29, 2010 | 10.34 | 10.50 | 10.07 | 10.40 | 508,884 | +0.32(+3.17%) |
Jul 28, 2010 | 10.08 | 10.53 | 9.950 | 10.08 | 2,682 | -0.44(-4.18%) |
Jul 27, 2010 | 10.92 | 10.92 | 10.17 | 10.52 | 653,626 | -0.27(-2.50%) |
Jul 26, 2010 | 10.62 | 10.85 | 10.52 | 10.79 | 532,204 | +0.18(+1.70%) |
Jul 23, 2010 | 10.47 | 10.66 | 10.11 | 10.61 | 838,269 | +0.26(+2.51%) |
Jul 22, 2010 | 10.10 | 10.40 | 10.05 | 10.35 | 972,907 | +0.52(+5.29%) |
Jul 21, 2010 | 10.24 | 10.32 | 9.640 | 9.830 | 910,655 | -0.28(-2.77%) |
Jul 20, 2010 | 9.320 | 10.12 | 9.220 | 10.11 | 674,234 | +0.56(+5.86%) |
Jul 19, 2010 | 9.620 | 9.760 | 9.230 | 9.550 | 459,286 | +0.01(+0.10%) |
Jul 16, 2010 | 9.540 | 9.750 | 9.450 | 9.540 | 1,093,320 | -0.26(-2.65%) |
Jul 15, 2010 | 9.760 | 9.890 | 9.480 | 9.800 | 743,012 | +0.06(+0.62%) |
Jul 14, 2010 | 9.790 | 10.03 | 9.640 | 9.740 | 552,999 | -0.17(-1.72%) |
Jul 13, 2010 | 9.910 | 9.950 | 9.480 | 9.910 | 6,555 | +0.46(+4.87%) |
Jul 12, 2010 | 9.550 | 9.640 | 9.120 | 9.450 | 802,066 | -0.13(-1.36%) |
Jul 09, 2010 | 9.580 | 9.620 | 9.170 | 9.580 | 841,056 | +0.37(+4.02%) |
Jul 08, 2010 | 9.210 | 9.250 | 8.620 | 9.210 | 1,992 | +0.72(+8.48%) |
Jul 07, 2010 | 8.240 | 8.570 | 8.080 | 8.490 | 1,693,343 | +0.30(+3.66%) |
Jul 06, 2010 | 8.190 | 8.800 | 8.120 | 8.190 | 4,836 | -0.31(-3.65%) |
Jul 02, 2010 | 8.500 | 8.880 | 8.490 | 8.500 | 1,119,951 | -0.22(-2.52%) |
Jul 01, 2010 | 9.100 | 9.130 | 8.630 | 8.720 | 1,840,393 | -0.36(-3.96%) |
Jun 30, 2010 | 9.080 | 9.580 | 9.030 | 9.080 | 5,773 | -0.19(-2.05%) |
Jun 29, 2010 | 9.270 | 9.650 | 9.180 | 9.270 | 100 | -0.83(-8.22%) |
Jun 25, 2010 | 10.10 | 10.14 | 9.450 | 10.10 | 1,732,811 | +0.52(+5.43%) |
Jun 24, 2010 | 9.580 | 9.870 | 9.560 | 9.580 | 517,628 | -0.37(-3.72%) |
Jun 23, 2010 | 9.970 | 10.16 | 9.650 | 9.950 | 526,720 | -0.04(-0.40%) |
Jun 22, 2010 | 9.990 | 10.64 | 9.960 | 9.990 | 1,929 | -0.53(-5.04%) |
Jun 21, 2010 | 11.00 | 11.05 | 10.41 | 10.52 | 887,417 | -0.10(-0.94%) |
Jun 18, 2010 | 10.62 | 10.68 | 10.04 | 10.62 | 1,340,885 | +0.51(+5.04%) |
Jun 17, 2010 | 10.11 | 10.20 | 9.920 | 10.11 | 374 | +0.05(+0.50%) |
Jun 16, 2010 | 9.940 | 10.08 | 9.710 | 10.06 | 1,118,758 | -0.01(-0.10%) |
Jun 15, 2010 | 10.07 | 10.23 | 9.340 | 10.07 | 3,353 | +0.82(+8.86%) |
Jun 14, 2010 | 9.640 | 9.790 | 9.220 | 9.250 | 915,393 | -0.24(-2.53%) |
Jun 11, 2010 | 9.160 | 9.530 | 9.050 | 9.490 | 1,148,510 | +0.15(+1.61%) |
Jun 10, 2010 | 9.340 | 9.340 | 8.710 | 9.340 | 3,115 | +0.80(+9.37%) |
Jun 09, 2010 | 8.740 | 9.060 | 8.490 | 8.540 | 1,575,822 | -0.05(-0.58%) |
Jun 08, 2010 | 8.350 | 8.660 | 8.200 | 8.590 | 1,828,598 | +0.24(+2.87%) |
Jun 07, 2010 | 9.060 | 9.170 | 8.220 | 8.350 | 1,800,241 | -0.60(-6.70%) |
Jun 04, 2010 | 8.950 | 9.400 | 8.570 | 8.950 | 2,028,008 | -0.15(-1.65%) |
Jun 03, 2010 | 9.100 | 9.460 | 8.720 | 9.100 | 2,390,718 | +0.32(+3.64%) |
Jun 02, 2010 | 8.780 | 8.980 | 8.230 | 8.780 | 3,379,096 | +0.14(+1.62%) |
Jun 01, 2010 | 9.825 | 9.950 | 8.620 | 8.640 | 3,799,653 | -1.42(-14.12%) |
May 28, 2010 | 10.06 | 11.24 | 10.02 | 10.06 | 1,568,969 | -1.21(-10.74%) |
May 27, 2010 | 11.01 | 11.67 | 10.96 | 11.27 | 1,634,086 | +0.71(+6.72%) |
May 26, 2010 | 10.56 | 11.10 | 10.48 | 10.56 | 2,728 | +0.00(+0.00%) |
May 25, 2010 | 9.780 | 10.65 | 9.640 | 10.56 | 887,172 | +0.31(+3.02%) |
May 24, 2010 | 10.54 | 10.75 | 10.25 | 10.25 | 506,610 | -0.33(-3.12%) |
May 21, 2010 | 9.910 | 10.74 | 9.810 | 10.58 | 1,283,048 | +0.38(+3.73%) |
May 20, 2010 | 10.27 | 10.63 | 10.18 | 10.20 | 1,510,362 | -0.96(-8.60%) |
May 19, 2010 | 11.50 | 11.56 | 10.87 | 11.16 | 714,030 | -0.43(-3.71%) |
May 18, 2010 | 12.12 | 12.35 | 11.50 | 11.59 | 1,300 | -0.27(-2.28%) |
May 17, 2010 | 12.00 | 12.36 | 11.65 | 11.86 | 959,570 | -0.11(-0.92%) |
May 14, 2010 | 11.97 | 12.29 | 11.55 | 11.97 | 720,014 | -0.34(-2.76%) |
May 13, 2010 | 12.38 | 12.50 | 12.07 | 12.31 | 657,330 | -0.14(-1.12%) |
May 12, 2010 | 11.85 | 12.47 | 11.69 | 12.45 | 439,924 | +0.63(+5.33%) |
May 11, 2010 | 12.02 | 12.27 | 11.80 | 11.82 | 604,444 | +0.06(+0.51%) |
May 10, 2010 | 11.56 | 11.76 | 11.55 | 11.76 | 1,246,343 | +0.96(+8.89%) |
May 07, 2010 | 10.88 | 11.24 | 10.58 | 10.80 | 1,431,949 | -0.59(-5.18%) |
May 06, 2010 | 11.79 | 12.32 | 10.19 | 11.39 | 1,572,259 | -0.04(-0.35%) |
May 05, 2010 | 11.55 | 11.98 | 11.43 | 11.43 | 973,754 | -0.47(-3.95%) |
May 04, 2010 | 12.14 | 12.18 | 11.54 | 11.90 | 1,143,568 | -0.49(-3.95%) |