Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.691 | 9.724 | 9.543 | 9.691 | 2,170,569 | +0.01(+0.09%) |
Jul 29, 2010 | 9.870 | 9.893 | 9.583 | 9.683 | 2,735,764 | -0.11(-1.15%) |
Jul 28, 2010 | 9.841 | 9.918 | 9.748 | 9.795 | 3,121,521 | -0.09(-0.89%) |
Jul 27, 2010 | 9.883 | 9.899 | 9.767 | 9.883 | 547 | +0.18(+1.81%) |
Jul 26, 2010 | 9.544 | 9.707 | 9.505 | 9.707 | 2,242,816 | +0.23(+2.39%) |
Jul 23, 2010 | 9.416 | 9.538 | 9.342 | 9.480 | 2,367,335 | +0.07(+0.72%) |
Jul 22, 2010 | 9.394 | 9.493 | 9.369 | 9.412 | 2,837,715 | +0.12(+1.27%) |
Jul 21, 2010 | 9.489 | 9.501 | 9.243 | 9.295 | 2,758,165 | -0.17(-1.77%) |
Jul 20, 2010 | 9.462 | 9.464 | 9.185 | 9.462 | 2,871,316 | +0.12(+1.24%) |
Jul 19, 2010 | 9.324 | 9.371 | 9.206 | 9.346 | 2,229,877 | +0.05(+0.51%) |
Jul 16, 2010 | 9.299 | 9.443 | 9.272 | 9.299 | 3,012,323 | -0.19(-1.98%) |
Jul 15, 2010 | 9.400 | 9.524 | 9.301 | 9.487 | 2,757,802 | +0.06(+0.66%) |
Jul 14, 2010 | 9.431 | 9.528 | 9.357 | 9.425 | 2,437,150 | -0.07(-0.72%) |
Jul 13, 2010 | 9.439 | 9.536 | 9.402 | 9.493 | 2,498,220 | +0.16(+1.75%) |
Jul 12, 2010 | 9.301 | 9.385 | 9.200 | 9.330 | 2,651,201 | -0.03(-0.29%) |
Jul 09, 2010 | 9.357 | 9.385 | 9.249 | 9.357 | 2,301,888 | +0.10(+1.07%) |
Jul 08, 2010 | 9.152 | 9.274 | 9.144 | 9.258 | 2,622,239 | +0.16(+1.75%) |
Jul 07, 2010 | 8.816 | 9.103 | 8.812 | 9.099 | 3,247,457 | +0.26(+2.94%) |
Jul 06, 2010 | 8.862 | 8.905 | 8.732 | 8.839 | 3,334,167 | +0.12(+1.32%) |
Jul 02, 2010 | 8.723 | 8.851 | 8.684 | 8.723 | 2,669,138 | -0.05(-0.52%) |
Jul 01, 2010 | 8.769 | 8.919 | 8.620 | 8.769 | 4,389,348 | -0.15(-1.71%) |
Jun 30, 2010 | 8.981 | 9.121 | 8.886 | 8.921 | 4,406 | -0.09(-1.03%) |
Jun 29, 2010 | 9.319 | 9.319 | 8.954 | 9.014 | 4,183,791 | -0.31(-3.34%) |
Jun 25, 2010 | 9.326 | 9.401 | 9.119 | 9.326 | 4,834,029 | +0.17(+1.82%) |
Jun 24, 2010 | 9.119 | 9.303 | 9.119 | 9.159 | 3,565,491 | -0.02(-0.22%) |
Jun 23, 2010 | 9.392 | 9.412 | 9.136 | 9.179 | 5,666,971 | -0.20(-2.15%) |
Jun 22, 2010 | 9.724 | 9.740 | 9.355 | 9.381 | 3,645,685 | -0.31(-3.19%) |
Jun 21, 2010 | 9.802 | 9.947 | 9.629 | 9.691 | 3,127,403 | -0.00(-0.04%) |
Jun 18, 2010 | 9.695 | 9.746 | 9.631 | 9.695 | 3,096,735 | -0.02(-0.19%) |
Jun 17, 2010 | 9.695 | 9.744 | 9.565 | 9.713 | 2,686,765 | +0.07(+0.71%) |
Jun 16, 2010 | 9.635 | 9.738 | 9.536 | 9.645 | 3,125,978 | -0.04(-0.36%) |
Jun 15, 2010 | 9.447 | 9.685 | 9.443 | 9.680 | 3,434,427 | +0.27(+2.92%) |
Jun 14, 2010 | 9.414 | 9.548 | 9.390 | 9.406 | 2,601,951 | +0.06(+0.66%) |
Jun 11, 2010 | 9.134 | 9.350 | 9.134 | 9.344 | 2,409,847 | +0.05(+0.53%) |
Jun 10, 2010 | 9.074 | 9.295 | 9.055 | 9.295 | 3,709,659 | +0.38(+4.26%) |
Jun 09, 2010 | 8.938 | 9.076 | 8.874 | 8.915 | 3,010,835 | +0.02(+0.28%) |
Jun 08, 2010 | 8.758 | 8.903 | 8.694 | 8.890 | 5,409,483 | +0.13(+1.51%) |
Jun 07, 2010 | 8.975 | 9.049 | 8.746 | 8.758 | 4,712,104 | -0.19(-2.10%) |
Jun 04, 2010 | 8.946 | 9.231 | 8.874 | 8.946 | 4,589,083 | -0.40(-4.24%) |
Jun 03, 2010 | 9.237 | 9.367 | 9.218 | 9.342 | 2,962,481 | +0.11(+1.18%) |
Jun 02, 2010 | 8.864 | 9.233 | 8.857 | 9.233 | 3,919,501 | +0.40(+4.51%) |
Jun 01, 2010 | 9.062 | 9.175 | 8.835 | 8.835 | 5,310,062 | -0.34(-3.69%) |
May 28, 2010 | 9.173 | 9.309 | 9.148 | 9.173 | 5,793,138 | -0.03(-0.34%) |
May 27, 2010 | 9.031 | 9.212 | 8.998 | 9.204 | 5,156,033 | +0.34(+3.89%) |
May 26, 2010 | 8.752 | 9.086 | 8.707 | 8.859 | 8,985,189 | +0.20(+2.26%) |
May 25, 2010 | 8.597 | 8.670 | 8.406 | 8.663 | 7,884,573 | -0.16(-1.85%) |
May 24, 2010 | 8.895 | 8.961 | 8.783 | 8.826 | 4,394,535 | -0.09(-0.99%) |
May 21, 2010 | 8.593 | 8.934 | 8.562 | 8.915 | 7,819,185 | +0.07(+0.75%) |
May 20, 2010 | 8.890 | 9.033 | 8.829 | 8.849 | 7,127,371 | -0.49(-5.24%) |
May 19, 2010 | 9.414 | 9.458 | 9.144 | 9.338 | 5,775,754 | -0.15(-1.54%) |
May 18, 2010 | 9.751 | 9.858 | 9.470 | 9.484 | 47,509 | -0.21(-2.13%) |
May 17, 2010 | 9.746 | 9.899 | 9.501 | 9.691 | 3,851,567 | -0.05(-0.55%) |
May 14, 2010 | 9.744 | 10.01 | 9.666 | 9.744 | 5,413,264 | -0.30(-3.00%) |
May 13, 2010 | 10.22 | 10.23 | 10.03 | 10.05 | 3,213,255 | -0.18(-1.76%) |
May 12, 2010 | 10.05 | 10.26 | 10.05 | 10.22 | 3,290,027 | +0.16(+1.56%) |
May 11, 2010 | 10.14 | 10.25 | 10.07 | 10.07 | 3,735,925 | +0.07(+0.72%) |
May 10, 2010 | 9.852 | 10.02 | 9.833 | 9.996 | 5,040,856 | +0.51(+5.37%) |
May 07, 2010 | 9.592 | 9.734 | 9.342 | 9.487 | 7,384,388 | +2.23(+30.71%) |
May 06, 2010 | 7.301 | 10.11 | 6.097 | 7.258 | 2,162 | -2.74(-27.41%) |
May 05, 2010 | 10.17 | 10.21 | 9.955 | 9.998 | 15,373,750 | -0.26(-2.57%) |
May 04, 2010 | 10.36 | 10.37 | 10.23 | 10.26 | 4,544,487 | -0.20(-1.91%) |