Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.369 | 9.388 | 9.168 | 9.299 | 2,771,146 | -0.18(-1.85%) |
Jul 29, 2010 | 9.826 | 9.861 | 9.378 | 9.475 | 3,998,557 | -0.32(-3.23%) |
Jul 28, 2010 | 9.983 | 10.03 | 9.694 | 9.790 | 2,151,118 | -0.25(-2.53%) |
Jul 27, 2010 | 10.08 | 10.14 | 9.966 | 10.04 | 2,980,878 | -0.02(-0.17%) |
Jul 26, 2010 | 9.852 | 10.06 | 9.703 | 10.06 | 2,180,519 | +0.25(+2.50%) |
Jul 23, 2010 | 9.518 | 9.826 | 9.422 | 9.817 | 2,996,470 | +0.21(+2.19%) |
Jul 22, 2010 | 9.396 | 9.957 | 9.387 | 9.606 | 7,585,922 | +0.27(+2.91%) |
Jul 21, 2010 | 9.571 | 9.589 | 9.229 | 9.334 | 4,584,015 | -0.13(-1.39%) |
Jul 20, 2010 | 9.378 | 9.483 | 9.168 | 9.466 | 2,421,397 | -0.09(-0.92%) |
Jul 19, 2010 | 9.299 | 9.562 | 9.299 | 9.554 | 1,874,948 | +0.25(+2.74%) |
Jul 16, 2010 | 9.676 | 9.685 | 9.299 | 9.299 | 2,326,038 | -0.45(-4.59%) |
Jul 15, 2010 | 9.782 | 9.782 | 9.624 | 9.747 | 2,413,486 | -0.08(-0.80%) |
Jul 14, 2010 | 9.799 | 10.08 | 9.703 | 9.826 | 3,023,344 | +0.03(+0.27%) |
Jul 13, 2010 | 9.852 | 9.852 | 9.633 | 9.799 | 1,570,518 | +0.25(+2.57%) |
Jul 12, 2010 | 9.440 | 9.694 | 9.352 | 9.554 | 2,133,440 | +0.05(+0.55%) |
Jul 09, 2010 | 9.396 | 9.501 | 9.282 | 9.501 | 1,362,564 | +0.08(+0.84%) |
Jul 08, 2010 | 9.299 | 9.448 | 9.238 | 9.422 | 2,983,173 | +0.19(+2.04%) |
Jul 07, 2010 | 8.711 | 9.238 | 8.685 | 9.233 | 2,313,346 | +0.51(+5.89%) |
Jul 06, 2010 | 8.904 | 9.054 | 8.641 | 8.720 | 2,595,455 | -0.08(-0.90%) |
Jul 02, 2010 | 8.931 | 8.948 | 8.624 | 8.799 | 2,389,464 | -0.07(-0.79%) |
Jul 01, 2010 | 8.790 | 8.975 | 8.597 | 8.869 | 4,710,222 | +0.06(+0.70%) |
Jun 30, 2010 | 8.878 | 9.062 | 8.773 | 8.808 | 3,688,239 | -0.12(-1.38%) |
Jun 29, 2010 | 9.211 | 9.290 | 8.825 | 8.931 | 3,888,768 | -0.46(-4.86%) |
Jun 25, 2010 | 9.317 | 9.545 | 9.150 | 9.387 | 4,235,611 | +0.06(+0.66%) |
Jun 24, 2010 | 9.817 | 9.869 | 9.308 | 9.325 | 4,839,863 | -0.56(-5.68%) |
Jun 23, 2010 | 9.913 | 10.07 | 9.782 | 9.887 | 2,774,075 | -0.04(-0.35%) |
Jun 22, 2010 | 10.07 | 10.22 | 9.913 | 9.922 | 2,800,966 | -0.11(-1.14%) |
Jun 21, 2010 | 10.24 | 10.30 | 9.948 | 10.04 | 2,428,397 | -0.06(-0.61%) |
Jun 18, 2010 | 10.15 | 10.23 | 10.04 | 10.10 | 2,324,534 | -0.04(-0.43%) |
Jun 17, 2010 | 10.20 | 10.24 | 9.948 | 10.14 | 2,439,702 | -0.02(-0.17%) |
Jun 16, 2010 | 10.05 | 10.26 | 9.957 | 10.16 | 5,467,873 | +0.25(+2.48%) |
Jun 15, 2010 | 9.571 | 9.975 | 9.562 | 9.913 | 3,274,509 | +0.46(+4.82%) |
Jun 14, 2010 | 9.501 | 9.782 | 9.448 | 9.457 | 2,029,129 | +0.01(+0.09%) |
Jun 11, 2010 | 9.168 | 9.457 | 9.071 | 9.448 | 1,832,244 | +0.16(+1.70%) |
Jun 10, 2010 | 9.264 | 9.339 | 9.115 | 9.290 | 2,154,356 | +0.20(+2.22%) |
Jun 09, 2010 | 9.343 | 9.483 | 9.036 | 9.089 | 3,225,496 | -0.21(-2.26%) |
Jun 08, 2010 | 9.422 | 9.422 | 9.010 | 9.299 | 4,936,243 | -0.01(-0.09%) |
Jun 07, 2010 | 9.755 | 9.834 | 9.273 | 9.308 | 4,028,627 | -0.41(-4.24%) |
Jun 04, 2010 | 9.869 | 10.15 | 9.694 | 9.720 | 4,200,831 | -0.43(-4.23%) |
Jun 03, 2010 | 10.08 | 10.19 | 9.981 | 10.15 | 2,454,177 | +0.12(+1.22%) |
Jun 02, 2010 | 9.913 | 10.03 | 9.755 | 10.03 | 2,708,428 | +0.28(+2.88%) |
Jun 01, 2010 | 9.878 | 10.10 | 9.747 | 9.747 | 2,429,817 | -0.25(-2.46%) |
May 28, 2010 | 10.27 | 10.31 | 9.931 | 9.992 | 2,893,453 | -0.28(-2.73%) |
May 27, 2010 | 9.992 | 10.28 | 9.940 | 10.27 | 3,524,340 | +0.56(+5.78%) |
May 26, 2010 | 9.747 | 10.03 | 9.694 | 9.711 | 5,562,966 | +0.11(+1.19%) |
May 25, 2010 | 9.422 | 9.637 | 9.185 | 9.597 | 6,364,150 | -0.11(-1.08%) |
May 24, 2010 | 9.773 | 10.05 | 9.703 | 9.703 | 2,809,890 | -0.19(-1.95%) |
May 21, 2010 | 9.711 | 10.17 | 9.580 | 9.896 | 5,059,670 | +0.03(+0.27%) |
May 20, 2010 | 9.843 | 10.13 | 9.782 | 9.869 | 6,528,849 | -0.31(-3.02%) |
May 19, 2010 | 9.808 | 10.25 | 9.720 | 10.18 | 6,379,922 | +0.28(+2.84%) |
May 18, 2010 | 10.40 | 10.40 | 9.826 | 9.896 | 5,339,486 | -0.38(-3.67%) |
May 17, 2010 | 10.26 | 10.34 | 9.799 | 10.27 | 6,002,568 | -0.01(-0.09%) |
May 14, 2010 | 10.18 | 10.29 | 9.948 | 10.28 | 6,695,623 | -0.03(-0.26%) |
May 13, 2010 | 10.67 | 10.78 | 10.18 | 10.31 | 6,584,151 | -0.36(-3.37%) |
May 12, 2010 | 10.27 | 10.77 | 10.24 | 10.67 | 5,371,665 | +0.46(+4.56%) |
May 11, 2010 | 10.41 | 10.48 | 10.18 | 10.20 | 6,786,325 | -0.23(-2.19%) |
May 10, 2010 | 10.33 | 10.66 | 10.27 | 10.43 | 4,656,255 | +0.46(+4.57%) |
May 07, 2010 | 10.35 | 10.49 | 9.694 | 9.975 | 8,326,666 | -0.49(-4.69%) |
May 06, 2010 | 10.63 | 10.96 | 9.659 | 10.47 | 5,127,400 | -0.28(-2.61%) |
May 05, 2010 | 10.97 | 11.12 | 10.63 | 10.75 | 4,460,104 | -0.20(-1.84%) |
May 04, 2010 | 11.33 | 11.33 | 10.85 | 10.95 | 5,750,816 | -0.52(-4.51%) |