Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.791 | 9.134 | 8.696 | 8.791 | 1,930,668 | -0.22(-2.41%) |
Jul 29, 2010 | 8.953 | 9.223 | 8.897 | 9.009 | 755,709 | +0.06(+0.66%) |
Jul 28, 2010 | 9.038 | 9.157 | 8.913 | 8.949 | 399,350 | -0.15(-1.63%) |
Jul 27, 2010 | 8.818 | 9.167 | 8.818 | 9.098 | 1,070,041 | +0.26(+2.95%) |
Jul 26, 2010 | 8.771 | 9.061 | 8.745 | 8.837 | 1,018,069 | +0.03(+0.30%) |
Jul 23, 2010 | 8.953 | 9.042 | 8.748 | 8.811 | 1,622,263 | -0.16(-1.80%) |
Jul 22, 2010 | 8.781 | 9.084 | 8.781 | 8.972 | 1,071,582 | +0.27(+3.14%) |
Jul 21, 2010 | 9.038 | 9.052 | 8.650 | 8.699 | 1,163,414 | -0.20(-2.26%) |
Jul 20, 2010 | 8.706 | 8.903 | 8.631 | 8.900 | 999,984 | +0.05(+0.60%) |
Jul 19, 2010 | 9.144 | 9.170 | 8.732 | 8.847 | 708,086 | -0.29(-3.21%) |
Jul 16, 2010 | 9.140 | 9.266 | 9.019 | 9.140 | 491,552 | -0.17(-1.81%) |
Jul 15, 2010 | 9.424 | 9.443 | 9.187 | 9.309 | 433,498 | -0.08(-0.84%) |
Jul 14, 2010 | 9.480 | 9.493 | 9.280 | 9.388 | 627,747 | -0.10(-1.08%) |
Jul 13, 2010 | 9.516 | 9.595 | 9.411 | 9.490 | 1,049,064 | +0.13(+1.41%) |
Jul 12, 2010 | 9.068 | 9.401 | 8.827 | 9.358 | 1,280,566 | +0.26(+2.82%) |
Jul 09, 2010 | 9.101 | 9.101 | 8.798 | 9.101 | 970,731 | +0.22(+2.52%) |
Jul 08, 2010 | 8.593 | 8.966 | 8.593 | 8.877 | 755,426 | +0.32(+3.74%) |
Jul 07, 2010 | 8.254 | 8.620 | 8.238 | 8.557 | 1,005,687 | +0.35(+4.30%) |
Jul 06, 2010 | 8.379 | 8.625 | 8.145 | 8.205 | 958,570 | -0.11(-1.35%) |
Jul 02, 2010 | 8.317 | 8.458 | 8.178 | 8.317 | 656,824 | +0.03(+0.36%) |
Jul 01, 2010 | 8.287 | 8.630 | 8.060 | 8.287 | 2,188,357 | -0.23(-2.67%) |
Jun 30, 2010 | 8.738 | 8.893 | 8.495 | 8.514 | 1,179,056 | -0.26(-3.00%) |
Jun 29, 2010 | 9.009 | 9.009 | 8.600 | 8.778 | 1,796,976 | -0.44(-4.82%) |
Jun 25, 2010 | 9.223 | 9.348 | 9.061 | 9.223 | 959,675 | -0.08(-0.85%) |
Jun 24, 2010 | 9.552 | 9.568 | 9.259 | 9.302 | 962,974 | -0.36(-3.68%) |
Jun 23, 2010 | 9.549 | 9.668 | 9.404 | 9.658 | 705,770 | +0.15(+1.63%) |
Jun 22, 2010 | 9.707 | 9.776 | 9.427 | 9.503 | 634,670 | -0.12(-1.20%) |
Jun 21, 2010 | 9.849 | 9.865 | 9.460 | 9.618 | 951,263 | -0.07(-0.71%) |
Jun 18, 2010 | 9.687 | 9.753 | 9.605 | 9.687 | 710,589 | +0.06(+0.65%) |
Jun 17, 2010 | 9.552 | 9.641 | 9.496 | 9.625 | 681,264 | +0.07(+0.76%) |
Jun 16, 2010 | 9.440 | 9.552 | 9.374 | 9.552 | 751,557 | +0.13(+1.40%) |
Jun 15, 2010 | 9.533 | 9.552 | 9.372 | 9.421 | 707,840 | +0.02(+0.21%) |
Jun 14, 2010 | 9.486 | 9.542 | 9.328 | 9.401 | 823,790 | -0.01(-0.11%) |
Jun 11, 2010 | 9.378 | 9.457 | 9.144 | 9.411 | 1,229,595 | +0.18(+2.00%) |
Jun 10, 2010 | 9.025 | 9.285 | 9.025 | 9.226 | 854,948 | +0.23(+2.53%) |
Jun 09, 2010 | 9.160 | 9.246 | 8.963 | 8.999 | 1,209,944 | -0.13(-1.37%) |
Jun 08, 2010 | 9.154 | 9.276 | 8.867 | 9.124 | 932,811 | +0.03(+0.33%) |
Jun 07, 2010 | 9.309 | 9.309 | 9.007 | 9.094 | 1,739,827 | -0.18(-1.95%) |
Jun 04, 2010 | 9.276 | 9.454 | 9.144 | 9.276 | 956,652 | -0.10(-1.09%) |
Jun 03, 2010 | 9.496 | 9.536 | 9.272 | 9.378 | 651,222 | -0.01(-0.07%) |
Jun 02, 2010 | 9.401 | 9.450 | 9.252 | 9.384 | 7,283 | +0.04(+0.39%) |
Jun 01, 2010 | 9.325 | 9.473 | 9.252 | 9.348 | 1,109,998 | -0.01(-0.07%) |
May 28, 2010 | 9.355 | 9.750 | 9.355 | 9.355 | 869,898 | -0.24(-2.47%) |
May 27, 2010 | 9.397 | 9.598 | 9.269 | 9.592 | 1,013,838 | +0.50(+5.51%) |
May 26, 2010 | 9.365 | 9.552 | 9.048 | 9.091 | 2,396,212 | +0.10(+1.06%) |
May 25, 2010 | 8.732 | 9.074 | 8.541 | 8.995 | 2,105,618 | -0.02(-0.26%) |
May 24, 2010 | 9.200 | 9.351 | 9.005 | 9.019 | 1,067,088 | -0.28(-3.05%) |
May 21, 2010 | 8.794 | 9.351 | 8.607 | 9.302 | 1,791,750 | +0.26(+2.88%) |
May 20, 2010 | 8.920 | 9.208 | 8.834 | 9.042 | 2,741,435 | -0.33(-3.48%) |
May 19, 2010 | 9.477 | 9.605 | 9.252 | 9.368 | 1,460,314 | -0.22(-2.34%) |
May 18, 2010 | 9.836 | 9.928 | 9.526 | 9.592 | 1,319,135 | -0.18(-1.82%) |
May 17, 2010 | 9.783 | 9.997 | 9.500 | 9.770 | 1,515,227 | +0.00(+0.03%) |
May 14, 2010 | 9.767 | 10.00 | 9.664 | 9.767 | 1,419,392 | -0.29(-2.92%) |
May 13, 2010 | 10.11 | 10.21 | 10.05 | 10.06 | 742,556 | -0.13(-1.26%) |
May 12, 2010 | 9.971 | 10.23 | 9.971 | 10.19 | 1,769,766 | +0.21(+2.08%) |
May 11, 2010 | 10.20 | 10.25 | 9.944 | 9.981 | 303 | +0.03(+0.30%) |
May 10, 2010 | 9.899 | 10.02 | 9.893 | 9.951 | 2,202,872 | +0.42(+4.39%) |
May 07, 2010 | 9.523 | 9.656 | 9.211 | 9.532 | 2,098,214 | +0.05(+0.55%) |
May 06, 2010 | 9.938 | 10.09 | 7.465 | 9.480 | 616 | -0.57(-5.65%) |
May 05, 2010 | 9.925 | 10.13 | 9.831 | 10.05 | 1,698,508 | -0.06(-0.55%) |
May 04, 2010 | 10.24 | 10.24 | 9.782 | 10.10 | 2,317,211 | -0.34(-3.29%) |