Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.89 | 10.90 | 10.81 | 10.84 | 1,585 | -0.15(-1.39%) |
Jul 29, 2010 | 11.03 | 11.03 | 10.80 | 11.00 | 2,487 | +0.10(+0.91%) |
Jul 28, 2010 | 11.15 | 11.15 | 10.85 | 10.90 | 4,602 | -0.27(-2.40%) |
Jul 27, 2010 | 11.50 | 11.63 | 11.10 | 11.16 | 7,225 | -0.28(-2.47%) |
Jul 26, 2010 | 11.11 | 11.51 | 10.89 | 11.45 | 13,765 | +0.34(+3.03%) |
Jul 23, 2010 | 10.80 | 11.16 | 10.46 | 11.11 | 12,647 | +0.31(+2.90%) |
Jul 22, 2010 | 10.76 | 11.37 | 10.28 | 10.80 | 9,040 | +0.03(+0.28%) |
Jul 21, 2010 | 10.89 | 11.10 | 10.61 | 10.77 | 6,687 | -0.09(-0.84%) |
Jul 20, 2010 | 11.02 | 11.02 | 10.60 | 10.86 | 4,838 | -0.17(-1.53%) |
Jul 19, 2010 | 10.74 | 11.18 | 10.73 | 11.03 | 5,591 | +0.22(+2.05%) |
Jul 16, 2010 | 11.13 | 11.32 | 10.80 | 10.80 | 20,088 | -0.36(-3.22%) |
Jul 15, 2010 | 11.46 | 11.52 | 11.13 | 11.16 | 4,562 | -0.51(-4.39%) |
Jul 14, 2010 | 11.37 | 11.84 | 11.19 | 11.68 | 17,975 | +0.19(+1.66%) |
Jul 13, 2010 | 10.75 | 11.49 | 10.64 | 11.49 | 32,580 | +0.85(+7.98%) |
Jul 12, 2010 | 10.80 | 10.80 | 10.64 | 10.64 | 6,003 | -0.34(-3.13%) |
Jul 09, 2010 | 10.98 | 11.06 | 10.84 | 10.98 | 12,150 | +0.07(+0.63%) |
Jul 08, 2010 | 11.51 | 11.55 | 10.80 | 10.91 | 24,361 | -0.48(-4.23%) |
Jul 07, 2010 | 11.11 | 11.39 | 11.00 | 11.39 | 11,401 | +0.27(+2.41%) |
Jul 06, 2010 | 12.15 | 12.21 | 10.92 | 11.13 | 15,449 | -0.90(-7.50%) |
Jul 02, 2010 | 12.19 | 12.23 | 11.87 | 12.03 | 16,639 | +0.01(+0.06%) |
Jul 01, 2010 | 11.09 | 12.09 | 11.05 | 12.02 | 20,112 | +0.87(+7.82%) |
Jun 30, 2010 | 11.10 | 11.62 | 11.10 | 11.15 | 12,715 | +0.13(+1.18%) |
Jun 29, 2010 | 11.10 | 11.58 | 10.99 | 11.02 | 21,908 | -0.02(-0.21%) |
Jun 25, 2010 | 9.428 | 12.00 | 9.413 | 11.04 | 143,528 | +1.56(+16.45%) |
Jun 24, 2010 | 9.421 | 9.673 | 9.363 | 9.482 | 16,373 | -0.04(-0.40%) |
Jun 23, 2010 | 9.543 | 9.635 | 9.493 | 9.520 | 9,920 | -0.01(-0.08%) |
Jun 22, 2010 | 9.688 | 9.688 | 9.345 | 9.528 | 3,978 | +0.14(+1.47%) |
Jun 21, 2010 | 9.933 | 9.933 | 9.353 | 9.390 | 2,174 | -0.47(-4.73%) |
Jun 18, 2010 | 9.757 | 9.906 | 9.642 | 9.857 | 19,769 | +0.18(+1.82%) |
Jun 17, 2010 | 9.413 | 9.915 | 9.405 | 9.681 | 5,484 | +0.32(+3.43%) |
Jun 16, 2010 | 9.719 | 9.719 | 9.337 | 9.359 | 15,616 | -0.47(-4.82%) |
Jun 15, 2010 | 9.084 | 9.933 | 9.084 | 9.834 | 13,821 | +0.66(+7.17%) |
Jun 14, 2010 | 9.467 | 9.727 | 8.962 | 9.176 | 4,551 | -0.24(-2.52%) |
Jun 11, 2010 | 9.382 | 9.757 | 9.245 | 9.413 | 6,240 | +0.08(+0.90%) |
Jun 10, 2010 | 9.314 | 9.413 | 9.191 | 9.329 | 9,329 | +0.11(+1.16%) |
Jun 09, 2010 | 9.176 | 9.398 | 9.122 | 9.222 | 6,536 | +0.10(+1.09%) |
Jun 08, 2010 | 9.130 | 9.176 | 9.008 | 9.122 | 8,644 | +0.08(+0.85%) |
Jun 07, 2010 | 9.107 | 9.650 | 9.031 | 9.046 | 9,154 | -0.50(-5.21%) |
Jun 04, 2010 | 9.757 | 10.04 | 9.543 | 9.543 | 7,922 | -0.48(-4.81%) |
Jun 03, 2010 | 10.05 | 10.10 | 10.02 | 10.02 | 1,264 | -0.02(-0.23%) |
Jun 02, 2010 | 9.918 | 10.11 | 9.918 | 10.05 | 3,274 | +0.23(+2.34%) |
Jun 01, 2010 | 10.03 | 10.30 | 9.818 | 9.818 | 2,301 | -0.26(-2.58%) |
May 28, 2010 | 10.36 | 10.32 | 10.02 | 10.08 | 1,838 | -0.28(-2.73%) |
May 27, 2010 | 9.298 | 10.36 | 9.291 | 10.36 | 3,058 | +1.22(+13.29%) |
May 26, 2010 | 8.996 | 9.467 | 8.954 | 9.145 | 10,985 | -0.01(-0.08%) |
May 25, 2010 | 8.931 | 9.207 | 8.931 | 9.153 | 6,732 | +0.08(+0.84%) |
May 24, 2010 | 9.184 | 9.459 | 9.000 | 9.077 | 17,389 | -0.14(-1.49%) |
May 21, 2010 | 9.054 | 9.260 | 9.054 | 9.214 | 8,373 | +0.06(+0.67%) |
May 20, 2010 | 9.415 | 9.665 | 9.153 | 9.153 | 5,032 | -0.67(-6.78%) |
May 19, 2010 | 10.69 | 10.69 | 9.772 | 9.818 | 6,689 | -0.86(-8.09%) |
May 18, 2010 | 10.27 | 10.89 | 10.22 | 10.68 | 13,080 | +0.49(+4.80%) |
May 17, 2010 | 9.925 | 10.25 | 9.872 | 10.19 | 9,551 | +0.31(+3.17%) |
May 14, 2010 | 10.25 | 10.25 | 9.834 | 9.879 | 4,745 | -0.25(-2.49%) |
May 13, 2010 | 9.581 | 10.13 | 9.558 | 10.13 | 9,663 | +0.11(+1.15%) |
May 12, 2010 | 9.306 | 10.03 | 9.306 | 10.02 | 18,124 | +0.63(+6.76%) |
May 11, 2010 | 9.122 | 9.382 | 9.122 | 9.382 | 3,393 | +0.18(+1.91%) |
May 10, 2010 | 8.985 | 9.207 | 8.939 | 9.207 | 18,508 | +0.33(+3.70%) |
May 07, 2010 | 8.771 | 9.688 | 8.771 | 8.878 | 23,415 | +0.17(+1.93%) |
May 06, 2010 | 9.176 | 9.933 | 8.580 | 8.710 | 20,777 | -0.40(-4.37%) |
May 05, 2010 | 8.970 | 9.175 | 8.082 | 9.107 | 11,449 | -0.03(-0.33%) |
May 04, 2010 | 9.451 | 9.451 | 9.023 | 9.138 | 17,862 | -0.42(-4.40%) |