Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.71 | 10.95 | 9.760 | 10.71 | 235,314 | +0.70(+6.99%) |
Jul 29, 2010 | 9.840 | 10.13 | 9.710 | 10.01 | 100,343 | +0.34(+3.52%) |
Jul 28, 2010 | 9.670 | 9.940 | 9.402 | 9.670 | 542 | +0.69(+7.68%) |
Jul 27, 2010 | 9.080 | 9.080 | 8.660 | 8.980 | 65,063 | -0.01(-0.11%) |
Jul 26, 2010 | 8.740 | 9.000 | 8.610 | 8.990 | 65,318 | +0.26(+2.98%) |
Jul 23, 2010 | 8.160 | 8.740 | 8.150 | 8.730 | 81,752 | +0.48(+5.82%) |
Jul 22, 2010 | 8.210 | 8.360 | 8.010 | 8.250 | 142,721 | +0.21(+2.61%) |
Jul 21, 2010 | 8.370 | 8.490 | 7.720 | 8.040 | 190,135 | -0.21(-2.55%) |
Jul 20, 2010 | 7.970 | 8.280 | 7.850 | 8.250 | 151,740 | +0.12(+1.48%) |
Jul 19, 2010 | 8.260 | 8.370 | 8.050 | 8.130 | 55,638 | -0.06(-0.73%) |
Jul 16, 2010 | 8.190 | 8.340 | 7.940 | 8.190 | 187,395 | -0.24(-2.85%) |
Jul 15, 2010 | 8.480 | 8.540 | 8.000 | 8.430 | 76,464 | -0.06(-0.71%) |
Jul 14, 2010 | 8.410 | 8.520 | 8.160 | 8.490 | 74,509 | +0.00(+0.00%) |
Jul 13, 2010 | 8.490 | 8.530 | 8.060 | 8.490 | 1,325 | +0.39(+4.81%) |
Jul 12, 2010 | 8.290 | 8.400 | 8.020 | 8.100 | 83,235 | -0.21(-2.53%) |
Jul 09, 2010 | 8.310 | 8.330 | 7.650 | 8.310 | 52,754 | +0.53(+6.81%) |
Jul 08, 2010 | 7.780 | 8.000 | 7.570 | 7.780 | 61,607 | +0.25(+3.32%) |
Jul 07, 2010 | 7.290 | 7.540 | 7.110 | 7.530 | 101,585 | +0.31(+4.29%) |
Jul 06, 2010 | 7.220 | 7.510 | 7.030 | 7.220 | 678 | +0.06(+0.84%) |
Jul 02, 2010 | 7.160 | 7.420 | 7.020 | 7.160 | 176,975 | -0.16(-2.19%) |
Jul 01, 2010 | 7.660 | 7.740 | 7.130 | 7.320 | 98,113 | -0.27(-3.56%) |
Jun 30, 2010 | 7.590 | 8.000 | 7.570 | 7.590 | 1,063 | -0.17(-2.19%) |
Jun 29, 2010 | 8.080 | 8.110 | 7.630 | 7.760 | 182,032 | -0.32(-3.96%) |
Jun 25, 2010 | 8.080 | 8.430 | 7.600 | 8.080 | 632,596 | -0.18(-2.18%) |
Jun 24, 2010 | 8.300 | 8.490 | 8.230 | 8.260 | 79,920 | -0.13(-1.55%) |
Jun 23, 2010 | 8.590 | 8.660 | 8.220 | 8.390 | 269,287 | -0.25(-2.89%) |
Jun 22, 2010 | 8.640 | 9.419 | 8.570 | 8.640 | 386 | -0.60(-6.49%) |
Jun 21, 2010 | 9.360 | 9.430 | 9.120 | 9.240 | 101,494 | +0.06(+0.65%) |
Jun 18, 2010 | 9.180 | 9.180 | 8.600 | 9.180 | 87,803 | +0.61(+7.12%) |
Jun 17, 2010 | 8.870 | 9.030 | 8.500 | 8.570 | 50,321 | -0.35(-3.92%) |
Jun 16, 2010 | 9.570 | 9.710 | 8.870 | 8.920 | 136,173 | -0.83(-8.51%) |
Jun 15, 2010 | 9.750 | 9.750 | 9.190 | 9.750 | 671 | +0.30(+3.17%) |
Jun 14, 2010 | 9.050 | 9.590 | 8.960 | 9.450 | 122,959 | +0.59(+6.66%) |
Jun 11, 2010 | 8.020 | 8.990 | 8.020 | 8.860 | 201,041 | +0.65(+7.92%) |
Jun 10, 2010 | 8.210 | 8.220 | 7.840 | 8.210 | 623 | +0.34(+4.32%) |
Jun 09, 2010 | 8.360 | 8.490 | 7.740 | 7.870 | 125,888 | -0.40(-4.84%) |
Jun 08, 2010 | 8.420 | 8.550 | 8.000 | 8.270 | 104,741 | -0.14(-1.66%) |
Jun 07, 2010 | 8.860 | 8.860 | 8.370 | 8.410 | 73,023 | -0.40(-4.54%) |
Jun 04, 2010 | 8.810 | 9.510 | 8.770 | 8.810 | 88,740 | -0.92(-9.46%) |
Jun 03, 2010 | 9.710 | 9.900 | 9.560 | 9.730 | 108,695 | +0.01(+0.10%) |
Jun 02, 2010 | 9.720 | 9.780 | 9.350 | 9.720 | 107,601 | +0.15(+1.57%) |
Jun 01, 2010 | 9.570 | 10.06 | 9.442 | 9.570 | 544 | -0.11(-1.14%) |
May 28, 2010 | 9.680 | 10.15 | 9.540 | 9.680 | 57,348 | -0.29(-2.91%) |
May 27, 2010 | 9.670 | 10.01 | 9.550 | 9.970 | 79,661 | +0.66(+7.09%) |
May 26, 2010 | 9.310 | 9.660 | 9.190 | 9.310 | 546 | +0.17(+1.86%) |
May 25, 2010 | 8.660 | 9.160 | 8.610 | 9.140 | 67,234 | +0.12(+1.33%) |
May 24, 2010 | 9.150 | 9.230 | 8.880 | 9.020 | 123,470 | -0.22(-2.38%) |
May 21, 2010 | 8.790 | 9.430 | 8.560 | 9.240 | 100,637 | +0.24(+2.67%) |
May 20, 2010 | 8.860 | 9.120 | 8.800 | 9.000 | 146,254 | -0.86(-8.72%) |
May 19, 2010 | 9.890 | 10.09 | 9.750 | 9.860 | 132,833 | -0.06(-0.60%) |
May 18, 2010 | 10.39 | 10.39 | 9.880 | 9.920 | 133,064 | -0.19(-1.88%) |
May 17, 2010 | 10.16 | 10.28 | 9.900 | 10.11 | 104,625 | -0.02(-0.20%) |
May 14, 2010 | 10.13 | 10.27 | 9.910 | 10.13 | 103,728 | -0.24(-2.31%) |
May 13, 2010 | 10.82 | 10.82 | 10.21 | 10.37 | 141,161 | -0.48(-4.42%) |
May 12, 2010 | 10.04 | 10.86 | 10.04 | 10.85 | 116,416 | +0.84(+8.39%) |
May 11, 2010 | 9.950 | 10.16 | 9.830 | 10.01 | 181,305 | +0.11(+1.11%) |
May 10, 2010 | 9.440 | 9.910 | 9.420 | 9.900 | 287,662 | +1.58(+18.99%) |
May 07, 2010 | 9.110 | 9.360 | 8.190 | 8.320 | 306,152 | -0.93(-10.05%) |
May 06, 2010 | 9.830 | 9.900 | 8.500 | 9.250 | 169,932 | -0.66(-6.66%) |
May 05, 2010 | 9.960 | 10.34 | 9.870 | 9.910 | 118,056 | -0.10(-1.00%) |
May 04, 2010 | 10.18 | 10.18 | 9.700 | 10.01 | 103,527 | -0.34(-3.29%) |