Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.447 | 9.859 | 9.447 | 9.749 | 11,313 | +0.09(+0.95%) |
Jul 29, 2010 | 9.694 | 9.840 | 9.338 | 9.657 | 16,951 | +0.06(+0.67%) |
Jul 28, 2010 | 10.18 | 10.18 | 9.529 | 9.593 | 24,301 | -0.61(-6.01%) |
Jul 27, 2010 | 10.30 | 10.42 | 10.03 | 10.21 | 43,450 | +0.05(+0.54%) |
Jul 26, 2010 | 10.06 | 10.24 | 9.941 | 10.15 | 26,473 | +0.20(+2.02%) |
Jul 23, 2010 | 9.667 | 10.07 | 9.502 | 9.950 | 29,987 | +0.20(+2.07%) |
Jul 22, 2010 | 9.502 | 9.813 | 9.502 | 9.749 | 41,359 | +0.44(+4.72%) |
Jul 21, 2010 | 9.557 | 9.685 | 9.245 | 9.310 | 45,471 | -0.15(-1.55%) |
Jul 20, 2010 | 9.053 | 9.474 | 8.861 | 9.456 | 34,845 | +0.29(+3.20%) |
Jul 19, 2010 | 9.117 | 9.245 | 8.824 | 9.163 | 41,228 | +0.07(+0.81%) |
Jul 16, 2010 | 9.685 | 9.758 | 9.090 | 9.090 | 44,754 | -0.71(-7.28%) |
Jul 15, 2010 | 10.01 | 10.01 | 9.667 | 9.804 | 15,607 | -0.15(-1.47%) |
Jul 14, 2010 | 9.639 | 9.996 | 9.639 | 9.950 | 19,308 | +0.24(+2.45%) |
Jul 13, 2010 | 9.520 | 9.712 | 9.355 | 9.712 | 60,749 | +0.38(+4.02%) |
Jul 12, 2010 | 9.538 | 9.593 | 9.319 | 9.337 | 22,135 | -0.27(-2.76%) |
Jul 09, 2010 | 9.364 | 9.776 | 9.364 | 9.602 | 36,868 | +0.21(+2.24%) |
Jul 08, 2010 | 9.575 | 9.648 | 9.364 | 9.392 | 36,641 | -0.10(-1.06%) |
Jul 07, 2010 | 9.191 | 9.538 | 8.925 | 9.493 | 56,644 | +0.38(+4.12%) |
Jul 06, 2010 | 9.584 | 9.584 | 9.108 | 9.117 | 38,227 | -0.27(-2.83%) |
Jul 02, 2010 | 9.621 | 9.685 | 9.291 | 9.383 | 82,123 | -0.13(-1.35%) |
Jul 01, 2010 | 9.328 | 9.648 | 9.273 | 9.511 | 101,668 | +0.24(+2.57%) |
Jun 30, 2010 | 9.950 | 10.02 | 9.227 | 9.273 | 49,563 | -0.65(-6.55%) |
Jun 29, 2010 | 10.43 | 10.43 | 9.840 | 9.923 | 36,165 | -0.72(-6.79%) |
Jun 25, 2010 | 9.959 | 10.68 | 9.886 | 10.65 | 336,632 | +0.77(+7.78%) |
Jun 24, 2010 | 9.996 | 10.28 | 9.877 | 9.877 | 16,894 | -0.22(-2.18%) |
Jun 23, 2010 | 9.786 | 10.12 | 9.630 | 10.10 | 23,316 | +0.27(+2.80%) |
Jun 22, 2010 | 10.27 | 10.35 | 9.813 | 9.822 | 28,640 | -0.38(-3.77%) |
Jun 21, 2010 | 10.43 | 10.66 | 10.12 | 10.21 | 18,574 | -0.05(-0.45%) |
Jun 18, 2010 | 10.29 | 10.32 | 10.07 | 10.25 | 44,562 | +0.05(+0.45%) |
Jun 17, 2010 | 10.35 | 10.35 | 10.07 | 10.21 | 15,916 | -0.03(-0.27%) |
Jun 16, 2010 | 10.47 | 10.47 | 10.12 | 10.23 | 51,032 | -0.35(-3.29%) |
Jun 15, 2010 | 10.20 | 10.76 | 10.01 | 10.58 | 65,425 | +0.38(+3.77%) |
Jun 14, 2010 | 10.35 | 10.77 | 10.13 | 10.20 | 61,548 | -0.16(-1.50%) |
Jun 11, 2010 | 9.694 | 10.42 | 9.483 | 10.35 | 46,420 | +0.54(+5.45%) |
Jun 10, 2010 | 9.776 | 9.905 | 9.429 | 9.818 | 91,264 | +0.23(+2.44%) |
Jun 09, 2010 | 9.639 | 9.978 | 9.419 | 9.584 | 47,251 | +0.06(+0.67%) |
Jun 08, 2010 | 10.15 | 10.15 | 9.310 | 9.520 | 38,137 | -0.33(-3.35%) |
Jun 07, 2010 | 10.92 | 10.92 | 9.840 | 9.850 | 29,151 | -0.49(-4.69%) |
Jun 04, 2010 | 10.83 | 10.93 | 10.32 | 10.33 | 38,193 | -0.71(-6.46%) |
Jun 03, 2010 | 10.94 | 11.10 | 10.81 | 11.05 | 49,213 | +0.06(+0.58%) |
Jun 02, 2010 | 10.12 | 10.98 | 10.12 | 10.98 | 51,487 | +0.56(+5.36%) |
Jun 01, 2010 | 10.45 | 10.67 | 10.19 | 10.43 | 44,188 | -0.17(-1.64%) |
May 28, 2010 | 10.89 | 10.88 | 10.44 | 10.60 | 37,478 | -0.29(-2.69%) |
May 27, 2010 | 10.36 | 10.96 | 10.22 | 10.89 | 34,684 | +0.78(+7.69%) |
May 26, 2010 | 10.07 | 10.31 | 9.950 | 10.12 | 50,819 | +0.10(+1.01%) |
May 25, 2010 | 10.10 | 10.30 | 9.630 | 10.01 | 67,343 | -0.35(-3.36%) |
May 24, 2010 | 10.51 | 10.77 | 10.33 | 10.36 | 23,410 | -0.01(-0.09%) |
May 21, 2010 | 10.07 | 10.49 | 9.859 | 10.37 | 40,137 | +0.10(+0.98%) |
May 20, 2010 | 10.41 | 10.76 | 10.23 | 10.27 | 38,414 | -0.75(-6.81%) |
May 19, 2010 | 11.15 | 11.17 | 10.85 | 11.02 | 21,963 | -0.16(-1.39%) |
May 18, 2010 | 11.31 | 11.42 | 11.11 | 11.18 | 40,849 | -0.11(-0.97%) |
May 17, 2010 | 11.21 | 11.31 | 10.91 | 11.29 | 39,179 | +0.15(+1.32%) |
May 14, 2010 | 11.16 | 11.19 | 10.78 | 11.14 | 34,957 | -0.03(-0.25%) |
May 13, 2010 | 10.94 | 11.18 | 10.87 | 11.17 | 50,760 | +0.16(+1.41%) |
May 12, 2010 | 10.77 | 11.01 | 10.65 | 11.01 | 69,381 | +0.16(+1.52%) |
May 11, 2010 | 10.37 | 11.03 | 9.438 | 10.85 | 54,644 | +0.44(+4.22%) |
May 10, 2010 | 10.02 | 10.60 | 9.955 | 10.41 | 66,959 | +0.59(+5.96%) |
May 07, 2010 | 10.03 | 10.66 | 9.603 | 9.822 | 138,529 | -0.34(-3.33%) |
May 06, 2010 | 10.95 | 11.09 | 9.959 | 10.16 | 48,446 | -0.83(-7.58%) |
May 05, 2010 | 10.82 | 11.22 | 10.61 | 10.99 | 32,425 | +0.14(+1.26%) |
May 04, 2010 | 11.04 | 11.10 | 10.77 | 10.86 | 36,946 | -0.40(-3.58%) |