Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.448 | 9.860 | 9.448 | 9.750 | 11,311 | +0.09(+0.95%) |
Jul 29, 2010 | 9.695 | 9.842 | 9.340 | 9.659 | 16,948 | +0.06(+0.67%) |
Jul 28, 2010 | 10.18 | 10.18 | 9.530 | 9.595 | 24,297 | -0.61(-6.01%) |
Jul 27, 2010 | 10.30 | 10.42 | 10.03 | 10.21 | 43,444 | +0.05(+0.54%) |
Jul 26, 2010 | 10.06 | 10.24 | 9.942 | 10.15 | 26,470 | +0.20(+2.02%) |
Jul 23, 2010 | 9.668 | 10.07 | 9.503 | 9.952 | 29,983 | +0.20(+2.07%) |
Jul 22, 2010 | 9.503 | 9.814 | 9.503 | 9.750 | 41,353 | +0.44(+4.72%) |
Jul 21, 2010 | 9.558 | 9.686 | 9.247 | 9.311 | 45,465 | -0.15(-1.55%) |
Jul 20, 2010 | 9.054 | 9.476 | 8.862 | 9.457 | 34,840 | +0.29(+3.20%) |
Jul 19, 2010 | 9.118 | 9.247 | 8.826 | 9.164 | 41,222 | +0.07(+0.81%) |
Jul 16, 2010 | 9.686 | 9.759 | 9.091 | 9.091 | 44,748 | -0.71(-7.28%) |
Jul 15, 2010 | 10.01 | 10.01 | 9.668 | 9.805 | 15,605 | -0.15(-1.47%) |
Jul 14, 2010 | 9.640 | 9.997 | 9.640 | 9.952 | 19,306 | +0.24(+2.45%) |
Jul 13, 2010 | 9.521 | 9.714 | 9.357 | 9.714 | 60,741 | +0.38(+4.02%) |
Jul 12, 2010 | 9.540 | 9.595 | 9.320 | 9.338 | 22,132 | -0.27(-2.76%) |
Jul 09, 2010 | 9.366 | 9.778 | 9.366 | 9.604 | 36,863 | +0.21(+2.24%) |
Jul 08, 2010 | 9.576 | 9.649 | 9.366 | 9.393 | 36,636 | -0.10(-1.06%) |
Jul 07, 2010 | 9.192 | 9.540 | 8.926 | 9.494 | 56,637 | +0.38(+4.12%) |
Jul 06, 2010 | 9.585 | 9.585 | 9.109 | 9.118 | 38,222 | -0.27(-2.83%) |
Jul 02, 2010 | 9.622 | 9.686 | 9.292 | 9.384 | 82,112 | -0.13(-1.35%) |
Jul 01, 2010 | 9.329 | 9.649 | 9.274 | 9.512 | 101,655 | +0.24(+2.57%) |
Jun 30, 2010 | 9.952 | 10.02 | 9.228 | 9.274 | 49,556 | -0.65(-6.55%) |
Jun 29, 2010 | 10.43 | 10.43 | 9.842 | 9.924 | 36,161 | -0.72(-6.79%) |
Jun 25, 2010 | 9.961 | 10.68 | 9.888 | 10.65 | 336,588 | +0.77(+7.78%) |
Jun 24, 2010 | 9.997 | 10.28 | 9.878 | 9.878 | 16,892 | -0.22(-2.18%) |
Jun 23, 2010 | 9.787 | 10.13 | 9.631 | 10.10 | 23,313 | +0.27(+2.80%) |
Jun 22, 2010 | 10.27 | 10.35 | 9.814 | 9.823 | 28,636 | -0.38(-3.77%) |
Jun 21, 2010 | 10.43 | 10.67 | 10.13 | 10.21 | 18,572 | -0.05(-0.45%) |
Jun 18, 2010 | 10.29 | 10.32 | 10.07 | 10.25 | 44,556 | +0.05(+0.45%) |
Jun 17, 2010 | 10.35 | 10.35 | 10.07 | 10.21 | 15,914 | -0.03(-0.27%) |
Jun 16, 2010 | 10.47 | 10.47 | 10.13 | 10.24 | 51,026 | -0.35(-3.29%) |
Jun 15, 2010 | 10.20 | 10.76 | 10.01 | 10.58 | 65,416 | +0.38(+3.77%) |
Jun 14, 2010 | 10.35 | 10.78 | 10.13 | 10.20 | 61,540 | -0.16(-1.50%) |
Jun 11, 2010 | 9.695 | 10.42 | 9.485 | 10.35 | 46,414 | +0.54(+5.45%) |
Jun 10, 2010 | 9.778 | 9.906 | 9.430 | 9.819 | 91,252 | +0.23(+2.44%) |
Jun 09, 2010 | 9.640 | 9.979 | 9.421 | 9.585 | 47,245 | +0.06(+0.67%) |
Jun 08, 2010 | 10.15 | 10.15 | 9.311 | 9.521 | 38,132 | -0.33(-3.35%) |
Jun 07, 2010 | 10.92 | 10.92 | 9.842 | 9.851 | 29,147 | -0.49(-4.69%) |
Jun 04, 2010 | 10.83 | 10.93 | 10.32 | 10.34 | 38,188 | -0.71(-6.46%) |
Jun 03, 2010 | 10.94 | 11.11 | 10.81 | 11.05 | 49,207 | +0.06(+0.58%) |
Jun 02, 2010 | 10.13 | 10.99 | 10.13 | 10.99 | 51,480 | +0.56(+5.35%) |
Jun 01, 2010 | 10.46 | 10.67 | 10.19 | 10.43 | 44,182 | -0.17(-1.64%) |
May 28, 2010 | 10.89 | 10.89 | 10.44 | 10.60 | 37,474 | -0.29(-2.69%) |
May 27, 2010 | 10.36 | 10.96 | 10.22 | 10.89 | 34,680 | +0.78(+7.69%) |
May 26, 2010 | 10.07 | 10.31 | 9.952 | 10.12 | 50,813 | +0.10(+1.01%) |
May 25, 2010 | 10.10 | 10.30 | 9.631 | 10.02 | 67,334 | -0.35(-3.36%) |
May 24, 2010 | 10.51 | 10.78 | 10.33 | 10.36 | 23,407 | -0.01(-0.09%) |
May 21, 2010 | 10.07 | 10.49 | 9.860 | 10.37 | 40,132 | +0.10(+0.98%) |
May 20, 2010 | 10.41 | 10.76 | 10.24 | 10.27 | 38,409 | -0.75(-6.81%) |
May 19, 2010 | 11.15 | 11.17 | 10.85 | 11.02 | 21,960 | -0.16(-1.39%) |
May 18, 2010 | 11.32 | 11.43 | 11.11 | 11.18 | 40,843 | -0.11(-0.97%) |
May 17, 2010 | 11.21 | 11.31 | 10.91 | 11.29 | 39,174 | +0.15(+1.31%) |
May 14, 2010 | 11.16 | 11.19 | 10.78 | 11.14 | 34,953 | -0.03(-0.25%) |
May 13, 2010 | 10.94 | 11.18 | 10.87 | 11.17 | 50,754 | +0.16(+1.41%) |
May 12, 2010 | 10.77 | 11.01 | 10.65 | 11.01 | 69,372 | +0.16(+1.52%) |
May 11, 2010 | 10.37 | 11.03 | 9.439 | 10.85 | 54,637 | +0.44(+4.22%) |
May 10, 2010 | 10.02 | 10.60 | 9.956 | 10.41 | 66,950 | +0.59(+5.96%) |
May 07, 2010 | 10.03 | 10.66 | 9.604 | 9.823 | 138,511 | -0.34(-3.33%) |
May 06, 2010 | 10.95 | 11.09 | 9.961 | 10.16 | 48,440 | -0.83(-7.58%) |
May 05, 2010 | 10.82 | 11.22 | 10.61 | 11.00 | 32,421 | +0.14(+1.26%) |
May 04, 2010 | 11.04 | 11.11 | 10.78 | 10.86 | 36,942 | -0.40(-3.58%) |