Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.186 | 9.235 | 9.006 | 9.186 | 278,059 | +0.11(+1.26%) |
Jul 29, 2010 | 9.391 | 9.421 | 9.024 | 9.072 | 312,789 | -0.19(-2.08%) |
Jul 28, 2010 | 9.373 | 9.439 | 9.223 | 9.265 | 144,012 | -0.10(-1.09%) |
Jul 27, 2010 | 9.367 | 9.391 | 9.205 | 9.367 | 237,213 | +0.07(+0.78%) |
Jul 26, 2010 | 9.180 | 9.319 | 9.138 | 9.295 | 614,467 | +0.04(+0.39%) |
Jul 23, 2010 | 9.156 | 9.307 | 9.042 | 9.259 | 590,713 | +0.02(+0.26%) |
Jul 22, 2010 | 9.018 | 9.289 | 9.012 | 9.235 | 221,282 | +0.31(+3.50%) |
Jul 21, 2010 | 8.826 | 9.006 | 8.814 | 8.922 | 224,024 | +0.10(+1.09%) |
Jul 20, 2010 | 8.772 | 8.826 | 8.663 | 8.826 | 463,385 | +0.05(+0.62%) |
Jul 19, 2010 | 9.030 | 9.054 | 8.736 | 8.772 | 496,721 | -0.11(-1.29%) |
Jul 16, 2010 | 8.886 | 9.199 | 8.856 | 8.886 | 553,057 | -0.43(-4.58%) |
Jul 15, 2010 | 9.223 | 9.319 | 8.964 | 9.313 | 200,568 | -0.01(-0.06%) |
Jul 14, 2010 | 9.186 | 9.319 | 9.042 | 9.319 | 121,353 | +0.04(+0.45%) |
Jul 13, 2010 | 9.211 | 9.343 | 9.174 | 9.277 | 264,087 | +0.15(+1.61%) |
Jul 12, 2010 | 9.108 | 9.229 | 8.988 | 9.129 | 510,839 | -0.01(-0.10%) |
Jul 09, 2010 | 9.138 | 9.253 | 9.072 | 9.138 | 168,345 | +0.07(+0.73%) |
Jul 08, 2010 | 9.162 | 9.174 | 8.964 | 9.072 | 447,625 | -0.19(-2.08%) |
Jul 07, 2010 | 9.084 | 9.265 | 8.964 | 9.265 | 442,662 | +0.18(+1.99%) |
Jul 06, 2010 | 9.138 | 9.199 | 8.946 | 9.084 | 557,305 | +0.08(+0.87%) |
Jul 02, 2010 | 9.006 | 9.060 | 8.736 | 9.006 | 386,665 | +0.25(+2.88%) |
Jul 01, 2010 | 8.411 | 8.880 | 8.249 | 8.754 | 494,610 | +0.25(+2.90%) |
Jun 30, 2010 | 8.333 | 8.669 | 8.333 | 8.507 | 412,115 | +0.17(+2.09%) |
Jun 29, 2010 | 8.489 | 8.513 | 8.207 | 8.333 | 217,166 | -0.43(-4.94%) |
Jun 25, 2010 | 8.766 | 8.826 | 8.537 | 8.766 | 455,408 | +0.26(+3.04%) |
Jun 24, 2010 | 8.555 | 8.621 | 8.423 | 8.507 | 163,600 | -0.10(-1.19%) |
Jun 23, 2010 | 8.543 | 8.645 | 8.393 | 8.609 | 239,919 | +0.02(+0.28%) |
Jun 22, 2010 | 8.537 | 8.766 | 8.417 | 8.585 | 822,042 | +0.17(+2.00%) |
Jun 21, 2010 | 8.537 | 8.603 | 8.387 | 8.417 | 345,711 | +0.16(+1.89%) |
Jun 18, 2010 | 8.261 | 8.357 | 8.110 | 8.261 | 266,096 | +0.08(+1.03%) |
Jun 17, 2010 | 8.375 | 8.411 | 8.092 | 8.176 | 153,558 | -0.11(-1.31%) |
Jun 16, 2010 | 8.056 | 8.291 | 7.978 | 8.285 | 291,578 | +0.14(+1.77%) |
Jun 15, 2010 | 8.014 | 8.188 | 7.978 | 8.140 | 131,717 | +0.28(+3.60%) |
Jun 14, 2010 | 7.954 | 8.014 | 7.810 | 7.858 | 389,752 | +0.05(+0.69%) |
Jun 11, 2010 | 7.647 | 7.804 | 7.587 | 7.804 | 208,225 | +0.11(+1.41%) |
Jun 10, 2010 | 7.569 | 7.726 | 7.491 | 7.695 | 300,961 | +0.32(+4.32%) |
Jun 09, 2010 | 7.503 | 7.503 | 7.341 | 7.377 | 303,679 | -0.09(-1.21%) |
Jun 08, 2010 | 6.974 | 7.479 | 6.974 | 7.467 | 689,163 | +0.55(+7.91%) |
Jun 07, 2010 | 7.028 | 7.281 | 6.920 | 6.920 | 278,721 | -0.11(-1.62%) |
Jun 04, 2010 | 7.034 | 7.257 | 6.998 | 7.034 | 308,210 | -0.29(-3.94%) |
Jun 03, 2010 | 7.347 | 7.503 | 7.082 | 7.323 | 260,965 | -0.10(-1.38%) |
Jun 02, 2010 | 7.112 | 7.425 | 7.094 | 7.425 | 427,941 | +0.37(+5.20%) |
Jun 01, 2010 | 6.908 | 7.269 | 6.908 | 7.058 | 539,400 | +0.00(+0.00%) |
May 28, 2010 | 7.058 | 7.136 | 6.932 | 7.058 | 213,228 | +0.04(+0.51%) |
May 27, 2010 | 6.746 | 7.046 | 6.746 | 7.022 | 252,991 | +0.34(+5.04%) |
May 26, 2010 | 6.776 | 6.956 | 6.595 | 6.685 | 479,792 | -0.08(-1.16%) |
May 25, 2010 | 6.559 | 6.764 | 6.499 | 6.764 | 251,160 | -0.13(-1.92%) |
May 24, 2010 | 6.908 | 7.040 | 6.782 | 6.896 | 448,042 | +0.01(+0.09%) |
May 21, 2010 | 6.439 | 6.980 | 6.439 | 6.890 | 1,698,966 | +0.29(+4.37%) |
May 20, 2010 | 6.343 | 6.794 | 6.295 | 6.601 | 1,442,422 | -0.07(-1.08%) |
May 19, 2010 | 6.643 | 6.697 | 6.433 | 6.673 | 584,845 | -0.07(-1.07%) |
May 18, 2010 | 7.389 | 7.467 | 6.445 | 6.746 | 2,381,308 | -0.35(-5.00%) |
May 17, 2010 | 7.497 | 7.533 | 6.872 | 7.100 | 1,345,616 | -0.54(-7.08%) |
May 14, 2010 | 7.641 | 8.026 | 7.539 | 7.641 | 237,452 | -0.51(-6.27%) |
May 13, 2010 | 8.074 | 8.207 | 7.990 | 8.152 | 1,043,766 | -0.02(-0.22%) |
May 12, 2010 | 8.086 | 8.339 | 8.086 | 8.170 | 222,424 | +0.03(+0.37%) |
May 11, 2010 | 8.213 | 8.237 | 8.086 | 8.140 | 186,164 | -0.17(-2.10%) |
May 10, 2010 | 8.225 | 8.363 | 8.187 | 8.315 | 256,905 | +0.50(+6.38%) |
May 07, 2010 | 8.303 | 8.303 | 7.762 | 7.816 | 379,323 | -0.40(-4.90%) |
May 06, 2010 | 8.219 | 8.519 | 7.581 | 8.219 | 166 | -0.29(-3.39%) |
May 05, 2010 | 8.573 | 8.651 | 8.417 | 8.507 | 783,484 | -0.32(-3.61%) |
May 04, 2010 | 8.790 | 8.886 | 8.501 | 8.826 | 993,882 | -0.07(-0.74%) |