Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.04 | 10.17 | 9.822 | 10.04 | 2,333,155 | +0.04(+0.38%) |
Jul 29, 2010 | 10.02 | 10.10 | 9.860 | 10.000 | 2,341,266 | +0.03(+0.32%) |
Jul 28, 2010 | 9.968 | 10.12 | 9.847 | 9.968 | 3,039 | -0.04(-0.38%) |
Jul 27, 2010 | 10.01 | 10.12 | 9.892 | 10.01 | 7,165 | +0.00(+0.00%) |
Jul 26, 2010 | 9.746 | 10.02 | 9.561 | 10.01 | 1,443,575 | +0.30(+3.07%) |
Jul 23, 2010 | 9.631 | 9.707 | 9.422 | 9.707 | 2,468,397 | +0.06(+0.59%) |
Jul 22, 2010 | 9.269 | 9.695 | 9.257 | 9.650 | 22,366 | +0.50(+5.48%) |
Jul 21, 2010 | 9.304 | 9.346 | 9.111 | 9.149 | 4,142,926 | -0.06(-0.69%) |
Jul 20, 2010 | 8.920 | 9.225 | 8.815 | 9.212 | 75,123 | +0.14(+1.54%) |
Jul 19, 2010 | 8.958 | 9.111 | 8.787 | 9.073 | 1,695,895 | +0.14(+1.56%) |
Jul 16, 2010 | 8.933 | 9.238 | 8.882 | 8.933 | 2,553,432 | -0.39(-4.16%) |
Jul 15, 2010 | 9.396 | 9.447 | 9.155 | 9.320 | 1,665,079 | -0.10(-1.01%) |
Jul 14, 2010 | 9.600 | 9.600 | 9.276 | 9.415 | 19,597 | -0.11(-1.13%) |
Jul 13, 2010 | 9.447 | 9.574 | 9.358 | 9.523 | 1,604,472 | +0.23(+2.46%) |
Jul 12, 2010 | 9.250 | 9.298 | 9.066 | 9.295 | 2,188,250 | +0.05(+0.55%) |
Jul 09, 2010 | 9.244 | 9.244 | 8.946 | 9.244 | 2,256,027 | +0.27(+3.04%) |
Jul 08, 2010 | 9.104 | 9.193 | 8.800 | 8.971 | 21,131 | -0.02(-0.21%) |
Jul 07, 2010 | 8.393 | 8.990 | 8.393 | 8.990 | 23,438 | +0.57(+6.71%) |
Jul 06, 2010 | 8.425 | 8.933 | 8.317 | 8.425 | 1,606 | -0.25(-2.93%) |
Jul 02, 2010 | 8.679 | 8.965 | 8.615 | 8.679 | 2,118,988 | -0.19(-2.15%) |
Jul 01, 2010 | 8.888 | 9.003 | 8.666 | 8.869 | 5,670 | -0.16(-1.76%) |
Jun 30, 2010 | 9.244 | 9.377 | 8.958 | 9.028 | 17,607 | -0.20(-2.20%) |
Jun 29, 2010 | 9.231 | 9.454 | 9.161 | 9.231 | 22,299 | -0.50(-5.15%) |
Jun 25, 2010 | 9.733 | 9.802 | 9.348 | 9.733 | 3,520,137 | +0.33(+3.56%) |
Jun 24, 2010 | 9.424 | 9.550 | 9.320 | 9.399 | 4,909,702 | -0.13(-1.32%) |
Jun 23, 2010 | 9.468 | 9.645 | 9.361 | 9.525 | 2,525,978 | +0.03(+0.33%) |
Jun 22, 2010 | 10.14 | 10.21 | 9.449 | 9.493 | 92,281 | -0.61(-6.00%) |
Jun 21, 2010 | 10.22 | 10.38 | 10.04 | 10.10 | 2,307,998 | +0.01(+0.12%) |
Jun 18, 2010 | 10.09 | 10.16 | 10.02 | 10.09 | 1,528,591 | +0.01(+0.06%) |
Jun 17, 2010 | 10.09 | 10.13 | 9.910 | 10.08 | 1,895,214 | -0.09(-0.87%) |
Jun 16, 2010 | 10.28 | 10.35 | 10.09 | 10.17 | 1,368,784 | -0.18(-1.71%) |
Jun 15, 2010 | 10.19 | 10.36 | 10.09 | 10.34 | 1,279,786 | +0.25(+2.44%) |
Jun 14, 2010 | 10.19 | 10.32 | 9.992 | 10.10 | 2,250,361 | +0.03(+0.25%) |
Jun 11, 2010 | 9.752 | 10.07 | 9.701 | 10.07 | 1,752,368 | +0.17(+1.72%) |
Jun 10, 2010 | 9.619 | 9.910 | 9.525 | 9.903 | 2,448,495 | +0.49(+5.23%) |
Jun 09, 2010 | 9.354 | 9.619 | 9.291 | 9.411 | 2,543,611 | +0.15(+1.63%) |
Jun 08, 2010 | 9.140 | 9.304 | 8.900 | 9.260 | 3,714,675 | +0.12(+1.31%) |
Jun 07, 2010 | 9.304 | 9.443 | 9.127 | 9.140 | 2,713,095 | -0.09(-0.96%) |
Jun 04, 2010 | 9.228 | 9.651 | 9.165 | 9.228 | 4,205,425 | -0.59(-5.98%) |
Jun 03, 2010 | 9.714 | 9.859 | 9.619 | 9.815 | 2,370,234 | +0.15(+1.50%) |
Jun 02, 2010 | 9.569 | 9.670 | 9.402 | 9.670 | 4,453,001 | +0.15(+1.59%) |
Jun 01, 2010 | 9.695 | 9.796 | 9.493 | 9.518 | 2,666,159 | -0.25(-2.52%) |
May 28, 2010 | 9.764 | 10.04 | 9.701 | 9.764 | 2,781,293 | -0.21(-2.09%) |
May 27, 2010 | 9.594 | 9.992 | 9.490 | 9.973 | 3,013,359 | +0.62(+6.68%) |
May 26, 2010 | 9.310 | 9.531 | 9.247 | 9.348 | 4,548,250 | +0.13(+1.44%) |
May 25, 2010 | 8.850 | 9.254 | 8.837 | 9.216 | 3,117,867 | +0.01(+0.07%) |
May 24, 2010 | 9.304 | 9.443 | 9.184 | 9.209 | 3,330,192 | -0.15(-1.62%) |
May 21, 2010 | 9.134 | 9.512 | 9.033 | 9.361 | 5,128,984 | +0.08(+0.82%) |
May 20, 2010 | 9.367 | 9.563 | 9.260 | 9.285 | 5,030 | -0.57(-5.82%) |
May 19, 2010 | 10.00 | 10.18 | 9.689 | 9.859 | 2,311,667 | -0.20(-2.01%) |
May 18, 2010 | 10.52 | 10.58 | 10.04 | 10.06 | 3,073,882 | -0.30(-2.86%) |
May 17, 2010 | 10.29 | 10.47 | 9.954 | 10.36 | 3,044,404 | -0.02(-0.18%) |
May 14, 2010 | 10.38 | 10.71 | 10.21 | 10.38 | 2,166,790 | -0.42(-3.91%) |
May 13, 2010 | 10.77 | 10.83 | 10.67 | 10.80 | 1,966,196 | +0.05(+0.47%) |
May 12, 2010 | 10.52 | 10.79 | 10.46 | 10.75 | 1,719,359 | +0.24(+2.28%) |
May 11, 2010 | 10.53 | 10.58 | 10.40 | 10.51 | 2,000,144 | +0.05(+0.48%) |
May 10, 2010 | 10.40 | 10.52 | 10.38 | 10.46 | 4,329,410 | +0.60(+6.08%) |
May 07, 2010 | 10.12 | 10.34 | 9.739 | 9.859 | 4,245,745 | -0.18(-1.81%) |
May 06, 2010 | 10.05 | 10.43 | 9.474 | 10.04 | 2,060 | -0.13(-1.26%) |
May 05, 2010 | 10.29 | 10.62 | 10.17 | 10.17 | 5,068,781 | -0.28(-2.71%) |
May 04, 2010 | 10.67 | 10.67 | 10.35 | 10.45 | 6,195,445 | -0.40(-3.72%) |