Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.850 | 9.881 | 9.737 | 9.850 | 1,115,117 | -0.05(-0.55%) |
Jul 29, 2010 | 9.994 | 10.09 | 9.740 | 9.905 | 854,308 | -0.03(-0.35%) |
Jul 28, 2010 | 9.939 | 10.16 | 9.877 | 9.939 | 4,839 | -0.23(-2.23%) |
Jul 27, 2010 | 10.20 | 10.27 | 10.07 | 10.17 | 1,848,305 | +0.04(+0.37%) |
Jul 26, 2010 | 9.874 | 10.15 | 9.826 | 10.13 | 1,864,497 | +0.28(+2.82%) |
Jul 23, 2010 | 9.665 | 9.850 | 9.651 | 9.850 | 950,764 | +0.14(+1.41%) |
Jul 22, 2010 | 9.713 | 9.771 | 9.616 | 9.713 | 9,870 | +0.16(+1.69%) |
Jul 21, 2010 | 9.754 | 9.754 | 9.489 | 9.551 | 1,132,861 | -0.12(-1.28%) |
Jul 20, 2010 | 9.393 | 9.685 | 9.359 | 9.675 | 1,167,387 | +0.19(+1.99%) |
Jul 19, 2010 | 9.537 | 9.637 | 9.383 | 9.486 | 990,118 | +0.01(+0.07%) |
Jul 16, 2010 | 9.479 | 9.579 | 9.445 | 9.479 | 1,535,582 | -0.09(-0.90%) |
Jul 15, 2010 | 9.826 | 9.881 | 9.472 | 9.565 | 2,733,871 | -0.27(-2.72%) |
Jul 14, 2010 | 9.792 | 9.956 | 9.713 | 9.833 | 1,314,072 | +0.05(+0.53%) |
Jul 13, 2010 | 9.699 | 9.819 | 9.623 | 9.781 | 1,450,048 | +0.19(+1.97%) |
Jul 12, 2010 | 9.768 | 9.788 | 9.572 | 9.592 | 1,215,652 | -0.11(-1.13%) |
Jul 09, 2010 | 9.702 | 9.726 | 9.572 | 9.702 | 1,018,868 | +0.11(+1.11%) |
Jul 08, 2010 | 9.610 | 9.695 | 9.455 | 9.596 | 1,145,320 | +0.05(+0.54%) |
Jul 07, 2010 | 9.362 | 9.561 | 9.266 | 9.544 | 291 | +0.23(+2.43%) |
Jul 06, 2010 | 9.469 | 9.630 | 9.245 | 9.318 | 1,797,339 | -0.06(-0.62%) |
Jul 02, 2010 | 9.376 | 9.599 | 9.328 | 9.376 | 1,276,820 | -0.08(-0.84%) |
Jul 01, 2010 | 9.616 | 9.689 | 9.366 | 9.455 | 2,280,603 | -0.19(-1.99%) |
Jun 30, 2010 | 9.647 | 9.956 | 9.627 | 9.647 | 12,692 | -0.16(-1.68%) |
Jun 29, 2010 | 9.922 | 10.05 | 9.743 | 9.812 | 1,756,299 | -0.33(-3.22%) |
Jun 25, 2010 | 10.14 | 10.14 | 9.908 | 10.14 | 1,549,002 | +0.29(+2.97%) |
Jun 24, 2010 | 9.929 | 9.991 | 9.809 | 9.847 | 980,804 | -0.11(-1.10%) |
Jun 23, 2010 | 9.967 | 10.02 | 9.847 | 9.956 | 898,674 | -0.05(-0.51%) |
Jun 22, 2010 | 10.18 | 10.22 | 9.939 | 10.01 | 921,630 | -0.16(-1.59%) |
Jun 21, 2010 | 10.35 | 10.35 | 10.11 | 10.17 | 857,846 | -0.04(-0.44%) |
Jun 18, 2010 | 10.21 | 10.24 | 10.10 | 10.21 | 1,081,988 | +0.05(+0.47%) |
Jun 17, 2010 | 10.17 | 10.30 | 10.09 | 10.17 | 678 | -0.06(-0.57%) |
Jun 16, 2010 | 10.23 | 10.33 | 10.14 | 10.22 | 1,232,868 | -0.08(-0.80%) |
Jun 15, 2010 | 10.31 | 10.33 | 10.16 | 10.31 | 6,376 | +0.25(+2.46%) |
Jun 14, 2010 | 9.912 | 10.17 | 9.908 | 10.06 | 2,915,371 | +0.14(+1.38%) |
Jun 11, 2010 | 9.692 | 9.922 | 9.658 | 9.922 | 755,998 | +0.12(+1.26%) |
Jun 10, 2010 | 9.572 | 9.857 | 9.572 | 9.798 | 1,338,967 | +0.33(+3.48%) |
Jun 09, 2010 | 9.644 | 9.737 | 9.424 | 9.469 | 1,257,903 | +0.00(+0.00%) |
Jun 08, 2010 | 9.458 | 9.579 | 9.276 | 9.469 | 1,443,261 | +0.02(+0.18%) |
Jun 07, 2010 | 9.716 | 9.778 | 9.431 | 9.452 | 1,349,362 | -0.25(-2.62%) |
Jun 04, 2010 | 9.706 | 10.03 | 9.640 | 9.706 | 1,406,172 | -0.33(-3.29%) |
Jun 03, 2010 | 10.04 | 10.08 | 9.847 | 10.04 | 1,075,119 | +0.00(+0.00%) |
Jun 02, 2010 | 10.04 | 10.04 | 9.675 | 10.04 | 1,263,750 | +0.42(+4.36%) |
Jun 01, 2010 | 9.764 | 9.963 | 9.616 | 9.616 | 1,367,743 | -0.14(-1.41%) |
May 28, 2010 | 9.754 | 10.04 | 9.651 | 9.754 | 1,417,685 | -0.19(-1.87%) |
May 27, 2010 | 9.726 | 9.939 | 9.668 | 9.939 | 1,328,581 | +0.36(+3.76%) |
May 26, 2010 | 9.627 | 9.713 | 9.561 | 9.579 | 1,109,157 | +0.04(+0.43%) |
May 25, 2010 | 9.338 | 9.551 | 9.245 | 9.537 | 1,918,637 | +0.01(+0.14%) |
May 24, 2010 | 9.785 | 9.785 | 9.524 | 9.524 | 1,078,039 | -0.13(-1.32%) |
May 21, 2010 | 9.386 | 9.747 | 9.325 | 9.651 | 2,592,122 | +0.12(+1.22%) |
May 20, 2010 | 9.603 | 9.764 | 9.534 | 9.534 | 1,455 | -0.46(-4.60%) |
May 19, 2010 | 10.06 | 10.16 | 9.809 | 9.994 | 1,765,582 | -0.19(-1.85%) |
May 18, 2010 | 10.40 | 10.40 | 10.15 | 10.18 | 1,433,370 | -0.02(-0.17%) |
May 17, 2010 | 10.45 | 10.45 | 9.970 | 10.20 | 2,557,173 | -0.15(-1.43%) |
May 14, 2010 | 10.35 | 10.53 | 10.15 | 10.35 | 3,910,187 | +0.02(+0.23%) |
May 13, 2010 | 10.26 | 10.37 | 10.16 | 10.32 | 1,897,370 | +0.06(+0.62%) |
May 12, 2010 | 10.23 | 10.27 | 10.12 | 10.26 | 1,514,678 | +0.22(+2.15%) |
May 11, 2010 | 10.13 | 10.22 | 10.03 | 10.04 | 1,932,332 | +0.05(+0.51%) |
May 10, 2010 | 9.924 | 10.00 | 9.910 | 9.994 | 2,636,271 | +0.47(+4.95%) |
May 07, 2010 | 9.735 | 9.779 | 9.291 | 9.523 | 3,316,776 | -0.27(-2.72%) |
May 06, 2010 | 10.20 | 10.25 | 9.223 | 9.789 | 3,251,233 | -0.45(-4.41%) |
May 05, 2010 | 10.30 | 10.40 | 10.19 | 10.24 | 1,907,797 | -0.32(-3.06%) |
May 04, 2010 | 10.65 | 10.71 | 10.47 | 10.56 | 1,545,322 | -0.22(-2.06%) |