Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.752 | 9.834 | 9.432 | 9.752 | 2,335,112 | +0.09(+0.98%) |
Jul 29, 2010 | 9.834 | 9.891 | 9.526 | 9.658 | 1,009,914 | -0.04(-0.45%) |
Jul 28, 2010 | 9.702 | 9.809 | 9.614 | 9.702 | 7,129 | +0.00(+0.00%) |
Jul 27, 2010 | 9.759 | 9.853 | 9.582 | 9.702 | 20,796 | +0.00(+0.00%) |
Jul 26, 2010 | 9.482 | 9.715 | 9.381 | 9.702 | 1,466,925 | +0.26(+2.80%) |
Jul 23, 2010 | 9.186 | 9.450 | 9.042 | 9.438 | 1,268,475 | +0.19(+2.04%) |
Jul 22, 2010 | 8.960 | 9.306 | 8.960 | 9.249 | 2,061 | +0.41(+4.70%) |
Jul 21, 2010 | 9.017 | 9.042 | 8.771 | 8.834 | 2,052,994 | -0.09(-1.06%) |
Jul 20, 2010 | 8.664 | 8.941 | 8.532 | 8.929 | 31,377 | +0.16(+1.79%) |
Jul 19, 2010 | 8.727 | 8.797 | 8.620 | 8.771 | 1,199,552 | +0.05(+0.58%) |
Jul 16, 2010 | 8.721 | 8.891 | 8.677 | 8.721 | 2,257,951 | -0.23(-2.53%) |
Jul 15, 2010 | 9.010 | 9.017 | 8.753 | 8.947 | 1,104,630 | -0.05(-0.56%) |
Jul 14, 2010 | 9.168 | 9.180 | 8.947 | 8.998 | 1,723,293 | -0.23(-2.45%) |
Jul 13, 2010 | 9.224 | 9.344 | 9.029 | 9.224 | 12,013 | +0.35(+3.97%) |
Jul 12, 2010 | 8.828 | 9.004 | 8.771 | 8.872 | 958,582 | -0.01(-0.14%) |
Jul 09, 2010 | 8.885 | 8.947 | 8.709 | 8.885 | 1,121,956 | +0.13(+1.44%) |
Jul 08, 2010 | 8.759 | 8.885 | 8.620 | 8.759 | 3,651 | +0.06(+0.72%) |
Jul 07, 2010 | 8.262 | 8.734 | 8.262 | 8.696 | 1,819,953 | +0.50(+6.06%) |
Jul 06, 2010 | 8.199 | 8.702 | 8.136 | 8.199 | 7,619 | -0.27(-3.19%) |
Jul 02, 2010 | 8.470 | 8.790 | 8.344 | 8.470 | 1,611,477 | -0.24(-2.74%) |
Jul 01, 2010 | 8.740 | 8.809 | 8.526 | 8.709 | 1,598,500 | -0.03(-0.36%) |
Jun 30, 2010 | 8.740 | 9.023 | 8.671 | 8.740 | 9,637 | -0.01(-0.07%) |
Jun 29, 2010 | 8.935 | 8.935 | 8.696 | 8.746 | 1,409,111 | -0.41(-4.46%) |
Jun 25, 2010 | 9.155 | 9.243 | 8.872 | 9.155 | 1,264,017 | +0.21(+2.32%) |
Jun 24, 2010 | 8.947 | 9.193 | 8.897 | 8.947 | 718 | -0.21(-2.33%) |
Jun 23, 2010 | 9.149 | 9.293 | 9.023 | 9.161 | 1,004,336 | -0.02(-0.21%) |
Jun 22, 2010 | 9.180 | 9.488 | 9.168 | 9.180 | 3,521 | -0.09(-1.02%) |
Jun 21, 2010 | 9.469 | 9.501 | 9.230 | 9.274 | 1,499,256 | -0.09(-0.94%) |
Jun 18, 2010 | 9.362 | 9.419 | 9.268 | 9.362 | 2,189,287 | -0.01(-0.07%) |
Jun 17, 2010 | 9.369 | 9.432 | 9.174 | 9.369 | 3,527,375 | -0.04(-0.47%) |
Jun 16, 2010 | 9.671 | 9.777 | 9.337 | 9.413 | 3,249,500 | -0.35(-3.54%) |
Jun 15, 2010 | 9.759 | 9.821 | 9.369 | 9.759 | 6,121 | +0.26(+2.78%) |
Jun 14, 2010 | 9.212 | 9.526 | 9.149 | 9.494 | 2,708,394 | +0.33(+3.57%) |
Jun 11, 2010 | 8.872 | 9.180 | 8.734 | 9.168 | 1,328,186 | +0.15(+1.67%) |
Jun 10, 2010 | 9.017 | 9.048 | 8.817 | 9.017 | 5,726 | +0.25(+2.85%) |
Jun 09, 2010 | 8.754 | 8.960 | 8.654 | 8.767 | 1,256,620 | +0.09(+1.01%) |
Jun 08, 2010 | 8.598 | 8.692 | 8.299 | 8.679 | 1,140,006 | +0.10(+1.16%) |
Jun 07, 2010 | 8.692 | 8.898 | 8.561 | 8.579 | 924,453 | -0.09(-1.01%) |
Jun 04, 2010 | 8.667 | 9.010 | 8.654 | 8.667 | 1,565,998 | -0.44(-4.87%) |
Jun 03, 2010 | 9.110 | 9.341 | 9.073 | 9.110 | 5,786 | -0.10(-1.08%) |
Jun 02, 2010 | 9.210 | 9.257 | 8.910 | 9.210 | 1,843,756 | +0.22(+2.43%) |
Jun 01, 2010 | 8.992 | 9.348 | 8.992 | 8.992 | 4,999 | -0.40(-4.26%) |
May 28, 2010 | 9.391 | 9.529 | 9.241 | 9.391 | 1,581,246 | -0.14(-1.51%) |
May 27, 2010 | 9.304 | 9.541 | 9.191 | 9.535 | 1,236,529 | +0.51(+5.60%) |
May 26, 2010 | 9.029 | 9.348 | 8.954 | 9.029 | 5,015 | +0.06(+0.63%) |
May 25, 2010 | 8.648 | 9.017 | 8.567 | 8.973 | 1,166,552 | -0.04(-0.48%) |
May 24, 2010 | 9.123 | 9.260 | 8.998 | 9.017 | 996,784 | -0.12(-1.37%) |
May 21, 2010 | 8.611 | 9.141 | 8.555 | 9.141 | 1,998,684 | +0.39(+4.42%) |
May 20, 2010 | 8.786 | 9.060 | 8.742 | 8.754 | 1,981,129 | -0.57(-6.10%) |
May 19, 2010 | 9.397 | 9.566 | 9.110 | 9.323 | 1,229,557 | -0.15(-1.58%) |
May 18, 2010 | 10.07 | 10.11 | 9.379 | 9.472 | 1,534,662 | -0.44(-4.41%) |
May 17, 2010 | 9.835 | 10.12 | 9.441 | 9.910 | 2,033,691 | +0.14(+1.41%) |
May 14, 2010 | 9.772 | 9.810 | 9.616 | 9.772 | 1,593,492 | -0.12(-1.20%) |
May 13, 2010 | 10.10 | 10.15 | 9.803 | 9.891 | 1,299,308 | -0.24(-2.40%) |
May 12, 2010 | 9.959 | 10.15 | 9.897 | 10.13 | 2,770,485 | +0.23(+2.33%) |
May 11, 2010 | 10.02 | 10.03 | 9.797 | 9.903 | 2,357,220 | -0.04(-0.38%) |
May 10, 2010 | 9.791 | 9.953 | 9.766 | 9.941 | 2,221,891 | +0.54(+5.78%) |
May 07, 2010 | 9.504 | 9.735 | 9.235 | 9.397 | 2,852,060 | -0.20(-2.08%) |
May 06, 2010 | 9.816 | 9.984 | 9.148 | 9.597 | 3,264,836 | -0.15(-1.54%) |
May 05, 2010 | 9.806 | 9.984 | 9.635 | 9.747 | 2,553,935 | +0.01(+0.06%) |
May 04, 2010 | 9.678 | 9.853 | 9.391 | 9.741 | 1,720,134 | +0.02(+0.26%) |