Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.56 | 10.85 | 10.27 | 10.56 | 575,218 | -0.05(-0.47%) |
Jul 29, 2010 | 10.67 | 10.74 | 10.56 | 10.61 | 877,343 | +0.00(+0.00%) |
Jul 28, 2010 | 10.61 | 10.74 | 10.56 | 10.61 | 5,143 | -0.09(-0.80%) |
Jul 27, 2010 | 10.71 | 10.82 | 10.64 | 10.70 | 645,702 | +0.04(+0.33%) |
Jul 26, 2010 | 10.59 | 10.74 | 10.52 | 10.66 | 857,339 | +0.07(+0.68%) |
Jul 23, 2010 | 10.39 | 10.64 | 10.23 | 10.59 | 893,799 | +0.19(+1.79%) |
Jul 22, 2010 | 9.872 | 10.43 | 9.865 | 10.40 | 1,561,975 | +0.68(+7.00%) |
Jul 21, 2010 | 9.815 | 10.04 | 9.421 | 9.721 | 1,281,220 | -0.01(-0.07%) |
Jul 20, 2010 | 9.235 | 9.729 | 8.884 | 9.729 | 1,681,355 | +0.40(+4.30%) |
Jul 19, 2010 | 9.163 | 9.349 | 8.848 | 9.328 | 1,067,173 | +0.15(+1.64%) |
Jul 16, 2010 | 9.177 | 9.636 | 9.134 | 9.177 | 1,367,420 | -0.49(-5.04%) |
Jul 15, 2010 | 9.857 | 9.857 | 9.127 | 9.664 | 1,249,203 | -0.08(-0.81%) |
Jul 14, 2010 | 10.14 | 10.14 | 9.578 | 9.743 | 1,287,373 | -0.45(-4.42%) |
Jul 13, 2010 | 10.19 | 10.27 | 9.958 | 10.19 | 12,572 | +0.29(+2.89%) |
Jul 12, 2010 | 9.865 | 9.922 | 9.736 | 9.908 | 505,495 | -0.03(-0.29%) |
Jul 09, 2010 | 9.936 | 9.951 | 9.628 | 9.936 | 603,284 | +0.21(+2.21%) |
Jul 08, 2010 | 9.721 | 9.900 | 9.550 | 9.721 | 3,820 | +0.01(+0.07%) |
Jul 07, 2010 | 9.392 | 9.736 | 9.392 | 9.714 | 1,299,503 | +0.37(+3.91%) |
Jul 06, 2010 | 9.349 | 9.657 | 9.292 | 9.349 | 9,952 | +0.06(+0.62%) |
Jul 02, 2010 | 9.292 | 9.406 | 8.877 | 9.292 | 1,364,945 | +0.24(+2.61%) |
Jul 01, 2010 | 9.041 | 9.092 | 8.519 | 9.056 | 1,406,722 | -0.02(-0.24%) |
Jun 30, 2010 | 9.077 | 9.406 | 9.027 | 9.077 | 10,085 | +0.00(+0.00%) |
Jun 29, 2010 | 9.535 | 9.535 | 9.041 | 9.077 | 1,396,109 | -0.71(-7.24%) |
Jun 25, 2010 | 9.786 | 9.815 | 9.313 | 9.786 | 12,222,680 | +0.29(+3.09%) |
Jun 24, 2010 | 9.449 | 9.621 | 9.364 | 9.492 | 1,542,855 | -0.09(-0.97%) |
Jun 23, 2010 | 9.399 | 9.736 | 9.206 | 9.585 | 1,635,345 | -0.03(-0.30%) |
Jun 22, 2010 | 9.449 | 9.750 | 9.285 | 9.614 | 1,222,167 | +0.10(+1.05%) |
Jun 21, 2010 | 9.736 | 9.750 | 9.507 | 9.514 | 1,471,668 | -0.14(-1.41%) |
Jun 18, 2010 | 9.650 | 9.807 | 9.550 | 9.650 | 2,196,395 | -0.01(-0.07%) |
Jun 17, 2010 | 9.729 | 9.729 | 9.500 | 9.657 | 946,353 | +0.05(+0.52%) |
Jun 16, 2010 | 9.335 | 9.671 | 9.142 | 9.607 | 1,742,515 | +0.15(+1.59%) |
Jun 15, 2010 | 9.535 | 9.736 | 9.399 | 9.457 | 1,818,625 | -0.09(-0.90%) |
Jun 14, 2010 | 9.543 | 9.793 | 9.421 | 9.543 | 2,221,515 | +0.16(+1.68%) |
Jun 11, 2010 | 8.784 | 9.485 | 8.698 | 9.385 | 2,437,801 | +0.57(+6.50%) |
Jun 10, 2010 | 9.235 | 9.378 | 8.612 | 8.812 | 4,673,334 | -0.49(-5.23%) |
Jun 09, 2010 | 9.736 | 9.772 | 9.263 | 9.299 | 2,449,387 | -0.37(-3.85%) |
Jun 08, 2010 | 9.736 | 9.843 | 9.485 | 9.671 | 2,463,389 | -0.04(-0.44%) |
Jun 07, 2010 | 9.879 | 9.979 | 9.650 | 9.714 | 1,590,454 | -0.11(-1.17%) |
Jun 04, 2010 | 9.829 | 9.936 | 9.457 | 9.829 | 2,299,313 | -0.07(-0.72%) |
Jun 03, 2010 | 10.39 | 10.48 | 9.865 | 9.900 | 2,706,699 | -0.47(-4.49%) |
Jun 02, 2010 | 10.77 | 11.27 | 9.908 | 10.37 | 4,881,387 | +0.27(+2.69%) |
Jun 01, 2010 | 10.17 | 10.24 | 9.127 | 10.09 | 727,090 | -0.25(-2.42%) |
May 28, 2010 | 10.34 | 10.34 | 10.34 | 10.34 | 698 | +0.18(+1.76%) |
May 27, 2010 | 10.09 | 10.27 | 10.02 | 10.17 | 8,800 | +0.25(+2.53%) |
May 26, 2010 | 9.843 | 9.915 | 9.736 | 9.915 | 7,682 | -0.11(-1.07%) |
May 25, 2010 | 10.59 | 10.59 | 10.02 | 10.02 | 5,447 | -0.75(-6.98%) |