Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.75 | 10.90 | 10.52 | 10.83 | 253,549 | -0.07(-0.64%) |
Jul 29, 2010 | 10.71 | 11.08 | 10.48 | 10.90 | 346,317 | +0.02(+0.18%) |
Jul 28, 2010 | 10.73 | 10.94 | 10.45 | 10.88 | 307,898 | +0.16(+1.49%) |
Jul 27, 2010 | 10.44 | 10.87 | 10.21 | 10.72 | 1,390,524 | +1.27(+13.44%) |
Jul 26, 2010 | 9.240 | 9.610 | 9.240 | 9.450 | 219,553 | +0.21(+2.27%) |
Jul 23, 2010 | 8.750 | 9.270 | 8.690 | 9.240 | 113,056 | +0.46(+5.24%) |
Jul 22, 2010 | 8.330 | 8.810 | 8.310 | 8.780 | 95,969 | +0.62(+7.60%) |
Jul 21, 2010 | 8.550 | 8.620 | 8.140 | 8.160 | 55,791 | -0.29(-3.43%) |
Jul 20, 2010 | 8.250 | 8.480 | 8.120 | 8.450 | 104,014 | +0.05(+0.60%) |
Jul 19, 2010 | 8.490 | 8.516 | 8.100 | 8.400 | 87,415 | -0.02(-0.24%) |
Jul 16, 2010 | 8.770 | 8.880 | 8.420 | 8.420 | 132,947 | -0.46(-5.18%) |
Jul 15, 2010 | 9.280 | 9.280 | 8.790 | 8.880 | 74,988 | -0.36(-3.90%) |
Jul 14, 2010 | 9.480 | 9.660 | 9.140 | 9.240 | 122,347 | -0.24(-2.53%) |
Jul 13, 2010 | 8.990 | 9.500 | 8.850 | 9.480 | 107,865 | +0.67(+7.60%) |
Jul 12, 2010 | 8.840 | 9.210 | 8.690 | 8.810 | 70,905 | -0.09(-1.01%) |
Jul 09, 2010 | 8.370 | 8.940 | 8.370 | 8.900 | 96,389 | +0.53(+6.33%) |
Jul 08, 2010 | 8.490 | 8.570 | 8.120 | 8.370 | 86,161 | -0.02(-0.24%) |
Jul 07, 2010 | 7.780 | 8.400 | 7.780 | 8.390 | 170,350 | +0.61(+7.84%) |
Jul 06, 2010 | 8.400 | 8.480 | 7.750 | 7.780 | 105,034 | -0.47(-5.70%) |
Jul 02, 2010 | 8.360 | 8.490 | 8.120 | 8.250 | 130,761 | -0.01(-0.12%) |
Jul 01, 2010 | 8.500 | 8.540 | 7.910 | 8.260 | 96,383 | -0.26(-3.05%) |
Jun 30, 2010 | 8.670 | 8.790 | 8.420 | 8.520 | 128,730 | -0.12(-1.39%) |
Jun 29, 2010 | 8.910 | 9.040 | 8.570 | 8.640 | 162,634 | -0.22(-2.48%) |
Jun 25, 2010 | 8.880 | 8.980 | 8.500 | 8.860 | 2,863,931 | +0.07(+0.80%) |
Jun 24, 2010 | 8.690 | 8.900 | 8.540 | 8.790 | 107,122 | +0.05(+0.57%) |
Jun 23, 2010 | 8.950 | 9.100 | 8.610 | 8.740 | 98,356 | -0.10(-1.13%) |
Jun 22, 2010 | 9.110 | 9.180 | 8.790 | 8.840 | 71,624 | -0.29(-3.18%) |
Jun 21, 2010 | 9.280 | 9.280 | 8.860 | 9.130 | 178,067 | +0.00(+0.00%) |
Jun 18, 2010 | 9.030 | 9.290 | 8.870 | 9.130 | 144,982 | +0.08(+0.88%) |
Jun 17, 2010 | 9.190 | 9.220 | 8.870 | 9.050 | 64,871 | -0.02(-0.22%) |
Jun 16, 2010 | 8.840 | 9.250 | 8.680 | 9.070 | 133,494 | +0.22(+2.49%) |
Jun 15, 2010 | 8.700 | 8.930 | 8.520 | 8.850 | 282,051 | +0.24(+2.79%) |
Jun 14, 2010 | 8.460 | 8.800 | 8.460 | 8.610 | 161,016 | +0.12(+1.47%) |
Jun 11, 2010 | 8.270 | 8.520 | 7.950 | 8.485 | 112,122 | +0.39(+4.88%) |
Jun 10, 2010 | 7.700 | 8.100 | 7.645 | 8.090 | 133,461 | +0.51(+6.73%) |
Jun 09, 2010 | 7.800 | 7.880 | 7.410 | 7.580 | 158,531 | -0.02(-0.26%) |
Jun 08, 2010 | 7.800 | 7.800 | 7.310 | 7.600 | 162,323 | -0.12(-1.55%) |
Jun 07, 2010 | 8.230 | 8.240 | 7.690 | 7.720 | 94,587 | -0.53(-6.42%) |
Jun 04, 2010 | 8.400 | 8.750 | 8.080 | 8.250 | 78,642 | -0.61(-6.88%) |
Jun 03, 2010 | 8.640 | 8.910 | 8.480 | 8.860 | 137,330 | +0.20(+2.31%) |
Jun 02, 2010 | 8.370 | 8.700 | 8.320 | 8.660 | 102,554 | +0.34(+4.09%) |
Jun 01, 2010 | 8.820 | 8.820 | 8.300 | 8.320 | 89,685 | -0.60(-6.73%) |
May 28, 2010 | 8.860 | 9.020 | 8.700 | 8.920 | 122,866 | +0.06(+0.68%) |
May 27, 2010 | 8.840 | 8.995 | 8.750 | 8.860 | 130,376 | +0.36(+4.24%) |
May 26, 2010 | 8.730 | 8.820 | 8.500 | 8.500 | 82,110 | -0.10(-1.16%) |
May 25, 2010 | 8.550 | 8.630 | 8.190 | 8.600 | 149,353 | -0.36(-4.02%) |
May 24, 2010 | 8.990 | 9.170 | 8.900 | 8.960 | 80,018 | -0.04(-0.44%) |
May 21, 2010 | 8.750 | 9.500 | 8.640 | 9.000 | 174,248 | +0.02(+0.22%) |
May 20, 2010 | 8.860 | 9.380 | 8.830 | 8.980 | 153,022 | -0.62(-6.46%) |
May 19, 2010 | 9.710 | 10.00 | 9.230 | 9.600 | 161,183 | -0.14(-1.44%) |
May 18, 2010 | 10.24 | 10.24 | 9.730 | 9.740 | 191,252 | -0.23(-2.31%) |
May 17, 2010 | 10.09 | 10.14 | 9.650 | 9.970 | 99,564 | +0.06(+0.61%) |
May 14, 2010 | 10.06 | 10.08 | 9.810 | 9.910 | 97,141 | -0.25(-2.46%) |
May 13, 2010 | 10.27 | 10.50 | 10.01 | 10.16 | 192,972 | -0.28(-2.68%) |
May 12, 2010 | 9.740 | 10.50 | 9.620 | 10.44 | 162,093 | +0.79(+8.19%) |
May 11, 2010 | 9.870 | 10.07 | 9.450 | 9.650 | 118,500 | -0.06(-0.62%) |
May 10, 2010 | 9.480 | 9.830 | 9.290 | 9.710 | 143,882 | +0.68(+7.53%) |
May 07, 2010 | 9.210 | 9.370 | 8.850 | 9.030 | 165,242 | -0.31(-3.32%) |
May 06, 2010 | 9.690 | 9.860 | 8.750 | 9.340 | 191,440 | -0.54(-5.47%) |
May 05, 2010 | 9.890 | 10.02 | 9.660 | 9.880 | 136,951 | -0.19(-1.89%) |
May 04, 2010 | 9.510 | 10.23 | 9.480 | 10.07 | 167,524 | +0.35(+3.60%) |