Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.40 | 10.49 | 10.30 | 10.40 | 49,360 | -0.14(-1.33%) |
Jul 29, 2010 | 10.49 | 10.57 | 10.42 | 10.54 | 44,121 | +0.26(+2.53%) |
Jul 28, 2010 | 10.28 | 10.43 | 10.27 | 10.28 | 54,589 | +0.07(+0.69%) |
Jul 27, 2010 | 10.22 | 10.22 | 10.04 | 10.21 | 55,100 | +0.18(+1.79%) |
Jul 26, 2010 | 9.900 | 10.08 | 9.880 | 10.03 | 84,875 | +0.24(+2.45%) |
Jul 23, 2010 | 9.710 | 9.820 | 9.656 | 9.790 | 42,621 | -0.03(-0.31%) |
Jul 22, 2010 | 9.700 | 9.890 | 9.700 | 9.820 | 70,024 | +0.59(+6.39%) |
Jul 21, 2010 | 9.330 | 9.390 | 9.180 | 9.230 | 48,688 | -0.19(-2.02%) |
Jul 20, 2010 | 9.260 | 9.420 | 9.260 | 9.420 | 48,464 | -0.11(-1.15%) |
Jul 19, 2010 | 9.470 | 9.600 | 9.420 | 9.530 | 53,760 | +0.15(+1.60%) |
Jul 16, 2010 | 9.380 | 9.600 | 9.330 | 9.380 | 86,608 | -0.37(-3.79%) |
Jul 15, 2010 | 9.640 | 9.790 | 9.550 | 9.750 | 77,264 | +0.31(+3.28%) |
Jul 14, 2010 | 9.340 | 9.470 | 9.340 | 9.440 | 55,648 | -0.06(-0.63%) |
Jul 13, 2010 | 9.410 | 9.520 | 9.400 | 9.500 | 70,247 | +0.20(+2.15%) |
Jul 12, 2010 | 9.160 | 9.300 | 9.160 | 9.300 | 52,519 | -0.03(-0.32%) |
Jul 09, 2010 | 9.330 | 9.380 | 9.242 | 9.330 | 139,378 | -0.04(-0.43%) |
Jul 08, 2010 | 9.270 | 9.370 | 9.220 | 9.370 | 35,510 | +0.02(+0.21%) |
Jul 07, 2010 | 9.180 | 9.360 | 9.160 | 9.350 | 99,205 | +0.12(+1.30%) |
Jul 06, 2010 | 9.330 | 9.390 | 9.140 | 9.230 | 123,836 | -0.01(-0.11%) |
Jul 02, 2010 | 9.240 | 9.310 | 9.157 | 9.240 | 100,056 | -0.02(-0.22%) |
Jul 01, 2010 | 9.290 | 9.340 | 9.160 | 9.260 | 48,291 | +0.16(+1.76%) |
Jun 30, 2010 | 9.230 | 9.280 | 9.040 | 9.100 | 46,266 | -0.07(-0.76%) |
Jun 29, 2010 | 9.240 | 9.250 | 9.060 | 9.170 | 41,943 | -0.32(-3.37%) |
Jun 25, 2010 | 9.490 | 9.560 | 9.350 | 9.490 | 42,524 | +0.08(+0.85%) |
Jun 24, 2010 | 9.530 | 9.550 | 9.320 | 9.410 | 61,082 | -0.22(-2.28%) |
Jun 23, 2010 | 9.550 | 9.700 | 9.490 | 9.630 | 36,108 | +0.17(+1.80%) |
Jun 22, 2010 | 9.630 | 9.680 | 9.450 | 9.460 | 71,228 | -0.02(-0.21%) |
Jun 21, 2010 | 9.670 | 9.690 | 9.460 | 9.480 | 33,601 | -0.10(-1.04%) |
Jun 18, 2010 | 9.580 | 9.699 | 9.540 | 9.580 | 62,988 | +0.00(+0.00%) |
Jun 17, 2010 | 9.600 | 9.640 | 9.490 | 9.580 | 38,375 | +0.04(+0.42%) |
Jun 16, 2010 | 9.460 | 9.600 | 9.410 | 9.540 | 50,718 | -0.12(-1.24%) |
Jun 15, 2010 | 9.560 | 9.742 | 9.520 | 9.660 | 92,658 | +0.31(+3.32%) |
Jun 14, 2010 | 9.380 | 9.490 | 9.280 | 9.350 | 38,319 | +0.12(+1.30%) |
Jun 11, 2010 | 8.970 | 9.270 | 8.950 | 9.230 | 60,267 | +0.32(+3.59%) |
Jun 10, 2010 | 8.750 | 8.980 | 8.750 | 8.910 | 66,144 | +0.42(+4.95%) |
Jun 09, 2010 | 8.580 | 8.730 | 8.473 | 8.490 | 53,340 | -0.29(-3.30%) |
Jun 08, 2010 | 8.600 | 8.780 | 8.520 | 8.780 | 64,335 | +0.14(+1.62%) |
Jun 07, 2010 | 8.780 | 8.840 | 8.640 | 8.640 | 48,454 | -0.21(-2.37%) |
Jun 04, 2010 | 8.850 | 9.240 | 8.780 | 8.850 | 172,781 | -0.49(-5.25%) |
Jun 03, 2010 | 9.420 | 9.470 | 9.230 | 9.340 | 89,635 | -0.15(-1.58%) |
Jun 02, 2010 | 9.110 | 9.490 | 9.110 | 9.490 | 96,241 | +0.48(+5.33%) |
Jun 01, 2010 | 8.920 | 9.240 | 8.890 | 9.010 | 98,010 | -0.27(-2.91%) |
May 28, 2010 | 9.280 | 9.430 | 9.220 | 9.280 | 60,964 | -0.01(-0.11%) |
May 27, 2010 | 9.000 | 9.400 | 8.970 | 9.290 | 75,730 | +0.46(+5.21%) |
May 26, 2010 | 9.100 | 9.160 | 8.670 | 8.830 | 152,462 | -0.28(-3.07%) |
May 25, 2010 | 8.860 | 9.130 | 8.820 | 9.110 | 123,424 | +0.04(+0.44%) |
May 24, 2010 | 9.210 | 9.314 | 9.070 | 9.070 | 97,728 | -1.20(-11.68%) |
May 21, 2010 | 9.900 | 10.44 | 9.900 | 10.27 | 108,230 | +0.13(+1.28%) |
May 20, 2010 | 9.923 | 10.34 | 9.920 | 10.14 | 126,831 | -0.32(-3.06%) |
May 19, 2010 | 10.31 | 10.56 | 10.27 | 10.46 | 52,521 | +0.10(+0.97%) |
May 18, 2010 | 10.66 | 10.66 | 10.25 | 10.36 | 52,762 | -0.39(-3.63%) |
May 17, 2010 | 10.61 | 10.78 | 10.40 | 10.75 | 90,381 | +0.17(+1.61%) |
May 14, 2010 | 10.58 | 10.65 | 10.36 | 10.58 | 81,635 | -0.31(-2.85%) |
May 13, 2010 | 10.95 | 11.08 | 10.83 | 10.89 | 69,514 | -0.28(-2.51%) |
May 12, 2010 | 11.02 | 11.22 | 11.01 | 11.17 | 104,397 | +0.34(+3.14%) |
May 11, 2010 | 10.94 | 10.98 | 10.74 | 10.83 | 118,997 | +0.18(+1.69%) |
May 10, 2010 | 10.56 | 10.71 | 10.44 | 10.65 | 150,225 | +0.77(+7.79%) |
May 07, 2010 | 9.950 | 10.07 | 9.620 | 9.880 | 124,288 | +0.08(+0.82%) |
May 06, 2010 | 9.750 | 10.36 | 9.650 | 9.800 | 7,950 | -0.79(-7.46%) |
May 05, 2010 | 10.63 | 10.75 | 10.47 | 10.59 | 120,900 | -0.35(-3.20%) |
May 04, 2010 | 11.08 | 11.08 | 10.82 | 10.94 | 90,590 | -0.39(-3.44%) |