Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.414 | 9.438 | 9.232 | 9.343 | 33,177,734 | -0.11(-1.17%) |
Jul 29, 2010 | 9.778 | 9.810 | 9.327 | 9.454 | 45,930,148 | -0.32(-3.32%) |
Jul 28, 2010 | 10.000 | 10.02 | 9.707 | 9.778 | 23,164,882 | -0.21(-2.06%) |
Jul 27, 2010 | 9.960 | 10.03 | 9.739 | 9.984 | 24,075,216 | +0.04(+0.40%) |
Jul 26, 2010 | 9.889 | 10.00 | 9.731 | 9.945 | 19,756,622 | +0.04(+0.40%) |
Jul 23, 2010 | 9.810 | 9.937 | 9.699 | 9.905 | 17,952,784 | +0.05(+0.48%) |
Jul 22, 2010 | 9.770 | 9.984 | 9.762 | 9.857 | 27,612,928 | +0.20(+2.05%) |
Jul 21, 2010 | 9.976 | 10.06 | 9.636 | 9.659 | 37,791,912 | -0.11(-1.13%) |
Jul 20, 2010 | 9.596 | 9.794 | 9.414 | 9.770 | 28,730,240 | -0.03(-0.31%) |
Jul 19, 2010 | 9.699 | 9.818 | 9.652 | 9.800 | 16,805,730 | +0.15(+1.54%) |
Jul 16, 2010 | 9.834 | 9.857 | 9.644 | 9.652 | 25,988,284 | -0.21(-2.17%) |
Jul 15, 2010 | 9.905 | 9.952 | 9.715 | 9.865 | 24,871,014 | -0.06(-0.56%) |
Jul 14, 2010 | 10.03 | 10.12 | 9.865 | 9.921 | 26,458,446 | +0.01(+0.08%) |
Jul 13, 2010 | 9.897 | 9.992 | 9.865 | 9.913 | 29,333,044 | +0.17(+1.71%) |
Jul 12, 2010 | 9.659 | 9.873 | 9.644 | 9.747 | 17,270,592 | +0.01(+0.08%) |
Jul 09, 2010 | 9.620 | 9.747 | 9.509 | 9.739 | 23,602,150 | +0.15(+1.57%) |
Jul 08, 2010 | 9.739 | 9.745 | 9.434 | 9.588 | 33,371,954 | -0.06(-0.66%) |
Jul 07, 2010 | 9.374 | 9.667 | 9.275 | 9.652 | 33,279,026 | +0.32(+3.48%) |
Jul 06, 2010 | 9.596 | 9.636 | 9.192 | 9.327 | 38,094,312 | -0.17(-1.83%) |
Jul 02, 2010 | 9.525 | 9.588 | 9.311 | 9.501 | 26,780,328 | +0.00(+0.00%) |
Jul 01, 2010 | 9.509 | 9.644 | 9.287 | 9.501 | 34,490,700 | -0.02(-0.17%) |
Jun 30, 2010 | 9.739 | 9.873 | 9.501 | 9.517 | 32,564,428 | -0.24(-2.44%) |
Jun 29, 2010 | 10.02 | 10.02 | 9.699 | 9.755 | 37,185,984 | -0.49(-4.83%) |
Jun 25, 2010 | 10.10 | 10.30 | 9.897 | 10.25 | 61,008,240 | +0.15(+1.45%) |
Jun 24, 2010 | 10.32 | 10.35 | 10.03 | 10.10 | 24,347,802 | -0.28(-2.74%) |
Jun 23, 2010 | 10.40 | 10.53 | 10.21 | 10.39 | 22,148,006 | +0.05(+0.46%) |
Jun 22, 2010 | 10.55 | 10.69 | 10.30 | 10.34 | 20,573,100 | -0.16(-1.51%) |
Jun 21, 2010 | 10.70 | 10.72 | 10.42 | 10.50 | 18,206,722 | -0.06(-0.60%) |
Jun 18, 2010 | 10.61 | 10.69 | 10.49 | 10.56 | 19,335,344 | -0.05(-0.45%) |
Jun 17, 2010 | 10.69 | 10.69 | 10.36 | 10.61 | 19,399,960 | +0.01(+0.07%) |
Jun 16, 2010 | 10.45 | 10.68 | 10.37 | 10.60 | 23,585,988 | +0.10(+0.98%) |
Jun 15, 2010 | 10.06 | 10.53 | 10.02 | 10.50 | 32,014,046 | +0.45(+4.49%) |
Jun 14, 2010 | 10.13 | 10.23 | 10.02 | 10.05 | 21,839,966 | +0.00(+0.00%) |
Jun 11, 2010 | 9.818 | 10.12 | 9.790 | 10.05 | 20,762,004 | +0.13(+1.28%) |
Jun 10, 2010 | 9.786 | 10.000 | 9.755 | 9.921 | 27,693,326 | +0.27(+2.79%) |
Jun 09, 2010 | 9.826 | 10.03 | 9.604 | 9.652 | 24,316,704 | -0.12(-1.22%) |
Jun 08, 2010 | 9.683 | 9.786 | 9.485 | 9.770 | 22,927,320 | +0.13(+1.31%) |
Jun 07, 2010 | 9.992 | 10.08 | 9.636 | 9.644 | 24,001,294 | -0.30(-3.06%) |
Jun 04, 2010 | 10.05 | 10.29 | 9.897 | 9.948 | 26,230,334 | -0.37(-3.57%) |
Jun 03, 2010 | 10.19 | 10.36 | 10.13 | 10.32 | 25,153,282 | +0.14(+1.40%) |
Jun 02, 2010 | 10.03 | 10.19 | 9.921 | 10.17 | 24,714,958 | +0.21(+2.06%) |
Jun 01, 2010 | 10.16 | 10.29 | 9.960 | 9.968 | 26,130,938 | -0.26(-2.55%) |
May 28, 2010 | 10.35 | 10.37 | 10.10 | 10.23 | 21,763,178 | -0.12(-1.15%) |
May 27, 2010 | 10.13 | 10.38 | 10.13 | 10.35 | 27,334,600 | +0.44(+4.39%) |
May 26, 2010 | 10.10 | 10.25 | 9.910 | 9.913 | 30,544,402 | -0.12(-1.18%) |
May 25, 2010 | 9.612 | 10.05 | 9.541 | 10.03 | 32,774,228 | +0.14(+1.44%) |
May 24, 2010 | 9.921 | 10.06 | 9.826 | 9.889 | 25,796,332 | -0.13(-1.26%) |
May 21, 2010 | 9.701 | 10.17 | 9.685 | 10.02 | 52,336,336 | +0.02(+0.24%) |
May 20, 2010 | 9.835 | 10.27 | 9.717 | 9.992 | 59,258,588 | -0.26(-2.53%) |
May 19, 2010 | 10.16 | 10.40 | 10.06 | 10.25 | 45,872,300 | +0.06(+0.62%) |
May 18, 2010 | 10.53 | 10.59 | 10.14 | 10.19 | 32,096,778 | -0.19(-1.82%) |
May 17, 2010 | 10.20 | 10.43 | 10.08 | 10.38 | 23,421,882 | +0.18(+1.78%) |
May 14, 2010 | 10.36 | 10.36 | 10.04 | 10.20 | 34,609,624 | -0.22(-2.12%) |
May 13, 2010 | 10.77 | 10.83 | 10.35 | 10.42 | 28,842,028 | -0.43(-3.92%) |
May 12, 2010 | 10.58 | 10.87 | 10.54 | 10.84 | 41,813,188 | +0.32(+3.07%) |
May 11, 2010 | 10.60 | 10.72 | 10.20 | 10.52 | 47,676,252 | +0.13(+1.29%) |
May 10, 2010 | 10.19 | 10.54 | 10.12 | 10.39 | 35,430,400 | +0.54(+5.52%) |
May 07, 2010 | 9.953 | 10.03 | 9.472 | 9.843 | 48,767,124 | -0.17(-1.65%) |
May 06, 2010 | 10.33 | 10.52 | 9.441 | 10.01 | 55,867,712 | -0.40(-3.86%) |
May 05, 2010 | 10.46 | 10.61 | 10.30 | 10.41 | 33,211,692 | -0.13(-1.27%) |
May 04, 2010 | 10.88 | 10.88 | 10.38 | 10.54 | 47,326,120 | -0.48(-4.36%) |