Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.41 | 11.50 | 11.02 | 11.41 | 47,560 | +0.09(+0.76%) |
Jul 29, 2010 | 11.16 | 11.46 | 11.16 | 11.32 | 51,480 | +0.16(+1.47%) |
Jul 28, 2010 | 11.50 | 11.50 | 11.05 | 11.16 | 65,929 | -0.16(-1.45%) |
Jul 27, 2010 | 11.56 | 11.56 | 11.25 | 11.32 | 59,325 | -0.14(-1.18%) |
Jul 26, 2010 | 11.42 | 11.53 | 11.16 | 11.46 | 201,841 | +0.22(+2.00%) |
Jul 23, 2010 | 11.25 | 11.32 | 11.08 | 11.23 | 72,256 | +0.07(+0.65%) |
Jul 22, 2010 | 11.40 | 11.50 | 10.91 | 11.16 | 150,049 | -0.06(-0.51%) |
Jul 21, 2010 | 11.25 | 11.37 | 11.09 | 11.22 | 74,782 | +0.11(+1.02%) |
Jul 20, 2010 | 10.86 | 11.17 | 10.71 | 11.11 | 122,390 | +0.21(+1.94%) |
Jul 19, 2010 | 10.56 | 10.91 | 10.48 | 10.89 | 93,914 | +0.33(+3.10%) |
Jul 16, 2010 | 10.57 | 10.86 | 10.51 | 10.57 | 30,856 | +0.01(+0.07%) |
Jul 15, 2010 | 10.63 | 10.63 | 10.49 | 10.56 | 83,529 | -0.07(-0.67%) |
Jul 14, 2010 | 10.42 | 10.79 | 10.34 | 10.63 | 120,420 | +0.08(+0.71%) |
Jul 13, 2010 | 10.01 | 10.56 | 10.01 | 10.56 | 406,886 | +0.65(+6.58%) |
Jul 12, 2010 | 10.16 | 10.16 | 9.814 | 9.904 | 83,960 | -0.12(-1.23%) |
Jul 09, 2010 | 10.03 | 10.03 | 9.748 | 10.03 | 32,805 | +0.33(+3.36%) |
Jul 08, 2010 | 9.737 | 9.963 | 9.608 | 9.702 | 77,176 | +0.05(+0.53%) |
Jul 07, 2010 | 9.594 | 9.729 | 9.589 | 9.651 | 39,191 | +0.12(+1.28%) |
Jul 06, 2010 | 9.508 | 9.989 | 9.458 | 9.529 | 97,993 | +0.13(+1.33%) |
Jul 02, 2010 | 9.404 | 9.404 | 9.104 | 9.404 | 34,914 | +0.21(+2.23%) |
Jul 01, 2010 | 8.948 | 9.242 | 8.926 | 9.199 | 69,577 | +0.20(+2.18%) |
Jun 30, 2010 | 9.297 | 9.459 | 9.003 | 9.003 | 53,018 | -0.29(-3.16%) |
Jun 29, 2010 | 9.726 | 9.726 | 9.297 | 9.297 | 60,332 | -0.41(-4.24%) |
Jun 25, 2010 | 9.708 | 9.755 | 9.530 | 9.708 | 50,458 | +0.15(+1.55%) |
Jun 24, 2010 | 9.410 | 9.560 | 9.349 | 9.560 | 39,603 | +0.13(+1.42%) |
Jun 23, 2010 | 9.637 | 9.637 | 9.385 | 9.426 | 32,348 | -0.16(-1.71%) |
Jun 22, 2010 | 9.689 | 9.689 | 9.517 | 9.591 | 66,977 | -0.03(-0.27%) |
Jun 21, 2010 | 9.413 | 9.640 | 9.413 | 9.616 | 71,075 | +0.34(+3.69%) |
Jun 18, 2010 | 9.274 | 9.523 | 9.274 | 9.274 | 70,525 | -0.26(-2.74%) |
Jun 17, 2010 | 9.698 | 9.698 | 9.425 | 9.535 | 14,774 | -0.08(-0.82%) |
Jun 16, 2010 | 9.387 | 9.613 | 9.336 | 9.613 | 143,697 | +0.23(+2.41%) |
Jun 15, 2010 | 9.393 | 9.398 | 9.331 | 9.387 | 33,793 | +0.09(+1.02%) |
Jun 14, 2010 | 9.953 | 9.953 | 9.124 | 9.292 | 19,854 | -0.13(-1.38%) |
Jun 11, 2010 | 9.196 | 9.422 | 9.120 | 9.422 | 25,749 | +0.15(+1.59%) |
Jun 10, 2010 | 9.146 | 9.274 | 9.146 | 9.274 | 17,633 | +0.23(+2.50%) |
Jun 09, 2010 | 9.085 | 9.187 | 9.036 | 9.048 | 36,512 | +0.08(+0.91%) |
Jun 08, 2010 | 8.838 | 9.012 | 8.834 | 8.966 | 15,915 | +0.10(+1.16%) |
Jun 07, 2010 | 8.959 | 9.034 | 8.862 | 8.864 | 41,652 | -0.12(-1.33%) |
Jun 04, 2010 | 8.983 | 9.137 | 8.963 | 8.983 | 23,873 | -0.21(-2.33%) |
Jun 03, 2010 | 9.244 | 9.319 | 9.127 | 9.197 | 40,518 | +0.01(+0.11%) |
Jun 02, 2010 | 9.040 | 9.187 | 9.040 | 9.187 | 33,972 | +0.23(+2.61%) |
Jun 01, 2010 | 8.764 | 9.101 | 8.764 | 8.953 | 88,012 | +0.19(+2.15%) |
May 28, 2010 | 8.764 | 8.971 | 8.761 | 8.764 | 47,136 | -0.17(-1.91%) |
May 27, 2010 | 8.672 | 8.972 | 8.672 | 8.935 | 73,814 | +0.28(+3.26%) |
May 26, 2010 | 8.488 | 8.829 | 8.488 | 8.653 | 106,335 | +0.17(+2.01%) |
May 25, 2010 | 8.520 | 8.578 | 8.374 | 8.482 | 230,144 | -0.25(-2.85%) |
May 24, 2010 | 8.666 | 8.822 | 8.666 | 8.731 | 40,750 | +0.07(+0.84%) |
May 21, 2010 | 8.665 | 8.728 | 8.559 | 8.659 | 28,627 | -0.06(-0.69%) |
May 20, 2010 | 8.671 | 8.739 | 8.559 | 8.719 | 165,514 | -0.15(-1.67%) |
May 19, 2010 | 8.597 | 8.867 | 8.445 | 8.867 | 90,572 | +0.20(+2.26%) |
May 18, 2010 | 8.683 | 8.834 | 8.610 | 8.671 | 119,028 | +0.01(+0.09%) |
May 17, 2010 | 8.832 | 8.924 | 8.595 | 8.663 | 50,040 | -0.19(-2.15%) |
May 14, 2010 | 8.853 | 8.997 | 8.696 | 8.853 | 46,844 | -0.11(-1.23%) |
May 13, 2010 | 8.957 | 9.073 | 8.885 | 8.963 | 29,841 | -0.07(-0.80%) |
May 12, 2010 | 9.104 | 9.179 | 9.030 | 9.036 | 36,519 | +0.02(+0.17%) |
May 11, 2010 | 9.004 | 9.078 | 8.984 | 9.021 | 37,706 | -0.03(-0.35%) |
May 10, 2010 | 9.090 | 9.108 | 8.927 | 9.052 | 37,679 | +0.35(+4.02%) |
May 07, 2010 | 8.748 | 8.891 | 8.529 | 8.702 | 168,392 | -0.13(-1.43%) |
May 06, 2010 | 9.055 | 9.096 | 8.746 | 8.829 | 107,774 | -0.22(-2.45%) |
May 05, 2010 | 9.083 | 9.200 | 8.974 | 9.051 | 167,848 | -0.08(-0.88%) |
May 04, 2010 | 9.677 | 9.677 | 9.125 | 9.131 | 220,330 | -0.67(-6.85%) |