Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.737 | 9.856 | 9.203 | 9.737 | 442,562 | +0.36(+3.80%) |
Jul 29, 2010 | 9.144 | 9.589 | 9.045 | 9.381 | 817,617 | +0.26(+2.82%) |
Jul 28, 2010 | 9.124 | 9.418 | 9.084 | 9.124 | 1,811 | -0.26(-2.74%) |
Jul 27, 2010 | 9.490 | 9.540 | 9.332 | 9.381 | 259,872 | -0.02(-0.21%) |
Jul 26, 2010 | 9.421 | 9.441 | 9.302 | 9.401 | 211,276 | +0.03(+0.32%) |
Jul 23, 2010 | 9.104 | 9.421 | 9.035 | 9.371 | 287,706 | +0.22(+2.38%) |
Jul 22, 2010 | 8.966 | 9.193 | 8.877 | 9.154 | 252,566 | +0.29(+3.24%) |
Jul 21, 2010 | 9.074 | 9.074 | 8.807 | 8.867 | 605,423 | -0.14(-1.54%) |
Jul 20, 2010 | 8.698 | 9.015 | 8.659 | 9.005 | 361,792 | +0.20(+2.25%) |
Jul 19, 2010 | 8.758 | 8.807 | 8.580 | 8.807 | 257,379 | +0.05(+0.56%) |
Jul 16, 2010 | 8.758 | 9.074 | 8.698 | 8.758 | 562,941 | -0.35(-3.80%) |
Jul 15, 2010 | 9.213 | 9.262 | 9.015 | 9.104 | 630,936 | -0.13(-1.39%) |
Jul 14, 2010 | 9.312 | 9.401 | 9.183 | 9.233 | 499,432 | -0.02(-0.21%) |
Jul 13, 2010 | 9.253 | 9.411 | 9.243 | 9.253 | 4,429 | -0.01(-0.11%) |
Jul 12, 2010 | 9.450 | 9.539 | 9.233 | 9.262 | 261,949 | -0.21(-2.19%) |
Jul 09, 2010 | 9.470 | 9.530 | 9.381 | 9.470 | 463,302 | -0.03(-0.31%) |
Jul 08, 2010 | 9.500 | 9.639 | 9.490 | 9.500 | 1,346 | -0.06(-0.62%) |
Jul 07, 2010 | 9.441 | 9.559 | 9.322 | 9.559 | 1,117,348 | +0.01(+0.10%) |
Jul 06, 2010 | 9.549 | 10.00 | 9.520 | 9.549 | 3,226 | -0.26(-2.62%) |
Jul 02, 2010 | 9.807 | 10.11 | 9.718 | 9.807 | 227,000 | -0.26(-2.56%) |
Jul 01, 2010 | 10.29 | 10.29 | 9.935 | 10.06 | 266,712 | -0.21(-2.02%) |
Jun 30, 2010 | 10.27 | 10.71 | 10.26 | 10.27 | 4,849 | -0.33(-3.08%) |
Jun 29, 2010 | 10.82 | 10.94 | 10.51 | 10.60 | 295,104 | -0.39(-3.51%) |
Jun 25, 2010 | 10.98 | 11.08 | 10.57 | 10.98 | 1,330,459 | +0.42(+3.93%) |
Jun 24, 2010 | 10.57 | 10.73 | 10.54 | 10.57 | 263 | -0.19(-1.75%) |
Jun 23, 2010 | 10.93 | 10.93 | 10.72 | 10.76 | 115,276 | -0.21(-1.90%) |
Jun 22, 2010 | 10.96 | 11.47 | 10.95 | 10.96 | 1,292 | -0.33(-2.89%) |
Jun 21, 2010 | 11.48 | 11.55 | 11.23 | 11.29 | 182,770 | -0.06(-0.52%) |
Jun 18, 2010 | 11.35 | 11.49 | 11.28 | 11.35 | 296,440 | -0.03(-0.26%) |
Jun 17, 2010 | 11.38 | 11.49 | 11.23 | 11.38 | 250 | +0.13(+1.14%) |
Jun 16, 2010 | 11.24 | 11.32 | 11.06 | 11.25 | 298,986 | -0.04(-0.35%) |
Jun 15, 2010 | 11.29 | 11.31 | 10.93 | 11.29 | 2,246 | +0.34(+3.07%) |
Jun 14, 2010 | 11.24 | 11.29 | 10.93 | 10.95 | 124,687 | -0.18(-1.60%) |
Jun 11, 2010 | 10.57 | 11.13 | 10.54 | 11.13 | 251,948 | +0.50(+4.75%) |
Jun 10, 2010 | 10.63 | 10.65 | 10.27 | 10.63 | 2,087 | +0.18(+1.70%) |
Jun 09, 2010 | 10.58 | 10.63 | 10.39 | 10.45 | 275,779 | -0.06(-0.56%) |
Jun 08, 2010 | 10.73 | 10.78 | 10.30 | 10.51 | 383,297 | -0.22(-2.03%) |
Jun 07, 2010 | 11.03 | 11.14 | 10.71 | 10.73 | 275,042 | -0.25(-2.25%) |
Jun 04, 2010 | 10.97 | 11.46 | 10.95 | 10.97 | 273,503 | -0.56(-4.89%) |
Jun 03, 2010 | 11.54 | 11.68 | 11.32 | 11.54 | 387,683 | -0.04(-0.34%) |
Jun 02, 2010 | 11.58 | 11.65 | 11.42 | 11.58 | 367,096 | +0.02(+0.17%) |
Jun 01, 2010 | 11.56 | 11.94 | 11.56 | 11.56 | 1,821 | -0.44(-3.63%) |
May 28, 2010 | 11.99 | 12.08 | 11.84 | 11.99 | 164,033 | +0.04(+0.33%) |
May 27, 2010 | 12.04 | 12.09 | 11.63 | 11.95 | 379,214 | +0.07(+0.58%) |
May 26, 2010 | 11.88 | 12.05 | 11.74 | 11.88 | 1,828 | +0.10(+0.84%) |
May 25, 2010 | 11.50 | 11.83 | 11.50 | 11.79 | 152,656 | -0.03(-0.25%) |
May 24, 2010 | 12.00 | 12.03 | 11.82 | 11.82 | 213,956 | -0.26(-2.13%) |
May 21, 2010 | 11.99 | 12.20 | 11.68 | 12.07 | 441,355 | -0.10(-0.81%) |
May 20, 2010 | 12.23 | 12.43 | 12.15 | 12.17 | 342,535 | -0.54(-4.28%) |
May 19, 2010 | 12.81 | 12.85 | 12.69 | 12.72 | 225,821 | -0.10(-0.77%) |
May 18, 2010 | 12.83 | 13.03 | 12.71 | 12.82 | 205,277 | +0.11(+0.86%) |
May 17, 2010 | 12.68 | 12.85 | 12.40 | 12.71 | 223,804 | +0.11(+0.86%) |
May 14, 2010 | 12.60 | 12.82 | 12.48 | 12.60 | 180,171 | -0.20(-1.55%) |
May 13, 2010 | 12.82 | 12.92 | 12.76 | 12.80 | 207,364 | -0.10(-0.77%) |
May 12, 2010 | 12.76 | 12.98 | 12.68 | 12.89 | 263,509 | +0.21(+1.64%) |
May 11, 2010 | 12.60 | 12.86 | 12.59 | 12.69 | 321,673 | +0.01(+0.08%) |
May 10, 2010 | 12.54 | 12.70 | 12.54 | 12.68 | 321,036 | +0.50(+4.15%) |
May 07, 2010 | 12.17 | 12.38 | 11.94 | 12.17 | 754,219 | -0.06(-0.49%) |
May 06, 2010 | 12.37 | 12.70 | 12.04 | 12.23 | 589,304 | -0.18(-1.44%) |
May 05, 2010 | 12.42 | 12.56 | 12.38 | 12.41 | 578,574 | -0.01(-0.08%) |
May 04, 2010 | 12.38 | 12.60 | 12.06 | 12.42 | 645,051 | -0.35(-2.71%) |