Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.28 | 10.51 | 10.13 | 10.41 | 114,453 | +0.07(+0.68%) |
Jul 29, 2010 | 10.44 | 10.47 | 9.810 | 10.34 | 80,995 | -0.05(-0.48%) |
Jul 28, 2010 | 10.43 | 10.46 | 10.30 | 10.39 | 27,145 | -0.02(-0.19%) |
Jul 27, 2010 | 10.25 | 10.58 | 10.19 | 10.41 | 46,138 | +0.20(+1.96%) |
Jul 26, 2010 | 10.27 | 10.45 | 10.11 | 10.21 | 38,774 | -0.06(-0.58%) |
Jul 23, 2010 | 9.910 | 10.31 | 9.800 | 10.27 | 78,425 | +0.35(+3.53%) |
Jul 22, 2010 | 9.750 | 9.970 | 9.750 | 9.920 | 120,616 | +0.38(+3.98%) |
Jul 21, 2010 | 9.600 | 9.745 | 9.500 | 9.540 | 32,503 | -0.12(-1.24%) |
Jul 20, 2010 | 9.440 | 9.680 | 9.240 | 9.660 | 51,212 | +0.09(+0.94%) |
Jul 19, 2010 | 9.530 | 9.610 | 9.384 | 9.570 | 15,162 | +0.03(+0.31%) |
Jul 16, 2010 | 9.940 | 9.940 | 9.520 | 9.540 | 76,090 | -0.40(-4.02%) |
Jul 15, 2010 | 9.850 | 9.980 | 9.557 | 9.940 | 27,404 | +0.09(+0.91%) |
Jul 14, 2010 | 9.930 | 9.970 | 9.741 | 9.850 | 102,863 | -0.12(-1.15%) |
Jul 13, 2010 | 9.930 | 10.00 | 9.830 | 9.965 | 223,112 | +0.15(+1.58%) |
Jul 12, 2010 | 9.930 | 9.990 | 9.740 | 9.810 | 227,207 | -0.14(-1.41%) |
Jul 09, 2010 | 9.750 | 10.00 | 9.720 | 9.950 | 71,275 | +0.21(+2.16%) |
Jul 08, 2010 | 9.810 | 9.950 | 9.620 | 9.740 | 56,827 | +0.01(+0.10%) |
Jul 07, 2010 | 9.410 | 9.770 | 9.270 | 9.730 | 69,180 | +0.36(+3.84%) |
Jul 06, 2010 | 9.800 | 9.850 | 9.320 | 9.370 | 65,262 | -0.29(-3.00%) |
Jul 02, 2010 | 9.490 | 9.878 | 9.490 | 9.660 | 53,989 | +0.23(+2.44%) |
Jul 01, 2010 | 9.530 | 9.610 | 9.210 | 9.430 | 26,732 | -0.08(-0.84%) |
Jun 30, 2010 | 9.580 | 9.760 | 9.340 | 9.510 | 70,423 | -0.05(-0.52%) |
Jun 29, 2010 | 9.520 | 9.910 | 9.380 | 9.560 | 100,525 | -0.30(-3.04%) |
Jun 25, 2010 | 9.770 | 10.15 | 9.700 | 9.860 | 80,749 | +0.16(+1.65%) |
Jun 24, 2010 | 9.700 | 9.950 | 9.590 | 9.700 | 49,037 | -0.06(-0.61%) |
Jun 23, 2010 | 9.680 | 9.900 | 9.575 | 9.760 | 75,317 | -0.01(-0.10%) |
Jun 22, 2010 | 10.12 | 10.22 | 9.760 | 9.770 | 28,104 | -0.30(-2.98%) |
Jun 21, 2010 | 10.24 | 10.33 | 10.02 | 10.07 | 47,056 | -0.06(-0.59%) |
Jun 18, 2010 | 10.16 | 10.44 | 10.13 | 10.13 | 57,126 | -0.05(-0.49%) |
Jun 17, 2010 | 10.11 | 10.25 | 10.04 | 10.18 | 117,435 | +0.07(+0.69%) |
Jun 16, 2010 | 10.02 | 10.20 | 9.961 | 10.11 | 102,553 | -0.06(-0.59%) |
Jun 15, 2010 | 10.01 | 10.25 | 9.920 | 10.17 | 73,871 | +0.22(+2.21%) |
Jun 14, 2010 | 9.740 | 10.15 | 9.620 | 9.950 | 140,301 | +0.29(+3.00%) |
Jun 11, 2010 | 9.430 | 9.820 | 9.420 | 9.660 | 77,271 | +0.14(+1.47%) |
Jun 10, 2010 | 9.540 | 9.688 | 9.400 | 9.520 | 146,608 | +0.11(+1.17%) |
Jun 09, 2010 | 9.300 | 9.510 | 9.232 | 9.410 | 101,780 | +0.20(+2.17%) |
Jun 08, 2010 | 9.530 | 9.543 | 9.140 | 9.210 | 71,735 | -0.29(-3.05%) |
Jun 07, 2010 | 9.640 | 9.830 | 9.450 | 9.500 | 224,757 | -0.05(-0.52%) |
Jun 04, 2010 | 9.860 | 9.880 | 9.530 | 9.550 | 51,895 | -0.63(-6.19%) |
Jun 03, 2010 | 10.10 | 10.40 | 9.942 | 10.18 | 74,159 | +0.13(+1.29%) |
Jun 02, 2010 | 9.750 | 10.24 | 9.650 | 10.05 | 187,696 | +0.40(+4.15%) |
Jun 01, 2010 | 9.880 | 10.15 | 9.650 | 9.650 | 105,645 | -0.40(-3.98%) |
May 28, 2010 | 10.24 | 10.26 | 9.990 | 10.05 | 51,388 | -0.19(-1.86%) |
May 27, 2010 | 10.05 | 10.34 | 10.05 | 10.24 | 102,457 | +0.44(+4.49%) |
May 26, 2010 | 9.780 | 10.23 | 9.720 | 9.800 | 198,387 | +0.06(+0.62%) |
May 25, 2010 | 9.510 | 9.800 | 9.400 | 9.740 | 86,745 | +0.01(+0.10%) |
May 24, 2010 | 9.840 | 9.870 | 9.590 | 9.730 | 68,133 | -0.16(-1.62%) |
May 21, 2010 | 9.530 | 10.05 | 9.500 | 9.890 | 149,194 | +0.26(+2.70%) |
May 20, 2010 | 9.770 | 9.980 | 9.600 | 9.630 | 219,655 | -0.63(-6.14%) |
May 19, 2010 | 10.44 | 10.51 | 10.10 | 10.26 | 194,087 | -0.23(-2.19%) |
May 18, 2010 | 10.77 | 11.11 | 10.46 | 10.49 | 80,848 | -0.11(-1.04%) |
May 17, 2010 | 10.34 | 10.65 | 10.07 | 10.60 | 168,905 | +0.31(+3.01%) |
May 14, 2010 | 10.19 | 10.45 | 10.17 | 10.29 | 105,359 | -0.05(-0.48%) |
May 13, 2010 | 10.27 | 10.44 | 10.26 | 10.34 | 64,421 | +0.07(+0.68%) |
May 12, 2010 | 10.11 | 10.36 | 10.04 | 10.27 | 274,415 | +0.24(+2.39%) |
May 11, 2010 | 10.05 | 10.17 | 9.800 | 10.03 | 148,296 | +0.07(+0.70%) |
May 10, 2010 | 9.880 | 10.08 | 9.650 | 9.960 | 170,407 | +0.55(+5.84%) |
May 07, 2010 | 10.50 | 10.73 | 9.410 | 9.410 | 341,837 | -1.13(-10.72%) |
May 06, 2010 | 10.78 | 11.06 | 10.07 | 10.54 | 285,586 | -0.46(-4.18%) |
May 05, 2010 | 10.79 | 11.09 | 10.50 | 11.00 | 142,759 | +0.03(+0.27%) |
May 04, 2010 | 11.45 | 11.45 | 10.76 | 10.97 | 116,418 | -0.54(-4.69%) |