Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.640 | 8.944 | 8.601 | 8.780 | 76,332 | -0.02(-0.18%) |
Jul 29, 2010 | 8.725 | 8.912 | 8.554 | 8.796 | 172,925 | +0.12(+1.44%) |
Jul 28, 2010 | 8.780 | 8.796 | 8.624 | 8.671 | 219,713 | -0.10(-1.16%) |
Jul 27, 2010 | 9.162 | 9.162 | 8.764 | 8.772 | 268,139 | -0.34(-3.76%) |
Jul 26, 2010 | 9.107 | 9.141 | 8.858 | 9.115 | 281,295 | +0.08(+0.86%) |
Jul 23, 2010 | 8.912 | 9.139 | 8.811 | 9.037 | 419,810 | +0.05(+0.61%) |
Jul 22, 2010 | 8.764 | 9.154 | 8.741 | 8.983 | 283,090 | +0.37(+4.35%) |
Jul 21, 2010 | 8.858 | 9.029 | 8.608 | 8.608 | 149,450 | -0.16(-1.87%) |
Jul 20, 2010 | 8.234 | 8.827 | 8.180 | 8.772 | 198,689 | +0.43(+5.14%) |
Jul 19, 2010 | 8.445 | 8.585 | 8.265 | 8.343 | 149,013 | -0.07(-0.83%) |
Jul 16, 2010 | 8.655 | 8.764 | 8.382 | 8.413 | 290,974 | -0.34(-3.83%) |
Jul 15, 2010 | 9.068 | 9.068 | 8.585 | 8.749 | 176,999 | -0.30(-3.28%) |
Jul 14, 2010 | 8.951 | 9.115 | 8.718 | 9.045 | 314,716 | +0.09(+1.05%) |
Jul 13, 2010 | 8.811 | 8.990 | 8.647 | 8.951 | 246,769 | +0.26(+2.96%) |
Jul 12, 2010 | 8.725 | 8.985 | 8.577 | 8.694 | 179,852 | -0.03(-0.36%) |
Jul 09, 2010 | 8.663 | 8.741 | 8.484 | 8.725 | 206,416 | +0.06(+0.73%) |
Jul 08, 2010 | 8.639 | 8.855 | 8.515 | 8.662 | 221,201 | +0.17(+2.01%) |
Jul 07, 2010 | 8.282 | 8.522 | 8.275 | 8.491 | 349,552 | +0.28(+3.39%) |
Jul 06, 2010 | 8.561 | 8.707 | 8.124 | 8.213 | 507,221 | -0.20(-2.39%) |
Jul 02, 2010 | 8.406 | 8.561 | 8.197 | 8.414 | 445,009 | +0.13(+1.59%) |
Jul 01, 2010 | 8.445 | 8.445 | 8.043 | 8.282 | 656,810 | -0.10(-1.20%) |
Jun 30, 2010 | 8.608 | 8.693 | 8.344 | 8.383 | 472,943 | -0.22(-2.61%) |
Jun 29, 2010 | 8.708 | 8.786 | 8.499 | 8.608 | 521,194 | -0.55(-6.00%) |
Jun 25, 2010 | 9.211 | 9.273 | 8.894 | 9.157 | 645,705 | +0.01(+0.08%) |
Jun 24, 2010 | 9.134 | 9.521 | 9.095 | 9.149 | 562,807 | +0.08(+0.85%) |
Jun 23, 2010 | 9.157 | 9.482 | 8.577 | 9.072 | 1,485,266 | -0.79(-8.01%) |
Jun 22, 2010 | 10.17 | 10.43 | 9.769 | 9.862 | 411,066 | -0.32(-3.12%) |
Jun 21, 2010 | 10.29 | 10.46 | 10.10 | 10.18 | 321,498 | +0.08(+0.77%) |
Jun 18, 2010 | 10.17 | 10.26 | 10.03 | 10.10 | 350,405 | -0.02(-0.15%) |
Jun 17, 2010 | 10.18 | 10.25 | 10.06 | 10.12 | 211,753 | -0.05(-0.46%) |
Jun 16, 2010 | 10.15 | 10.33 | 10.05 | 10.16 | 391,940 | -0.09(-0.83%) |
Jun 15, 2010 | 9.978 | 10.32 | 9.823 | 10.25 | 323,897 | +0.39(+4.01%) |
Jun 14, 2010 | 10.19 | 10.22 | 9.815 | 9.854 | 302,758 | -0.26(-2.53%) |
Jun 11, 2010 | 9.792 | 10.12 | 9.730 | 10.11 | 383,211 | +0.22(+2.19%) |
Jun 10, 2010 | 9.962 | 9.993 | 9.699 | 9.893 | 216,794 | +0.11(+1.11%) |
Jun 09, 2010 | 9.792 | 10.10 | 9.730 | 9.784 | 272,104 | +0.12(+1.28%) |
Jun 08, 2010 | 9.877 | 10.06 | 9.599 | 9.660 | 330,211 | -0.22(-2.19%) |
Jun 07, 2010 | 9.970 | 10.26 | 9.862 | 9.877 | 192,082 | -0.08(-0.78%) |
Jun 04, 2010 | 10.15 | 10.21 | 9.908 | 9.954 | 363,184 | -0.49(-4.67%) |
Jun 03, 2010 | 10.60 | 10.71 | 10.25 | 10.44 | 281,316 | -0.17(-1.60%) |
Jun 02, 2010 | 10.35 | 10.75 | 10.17 | 10.61 | 577,956 | +0.34(+3.32%) |
Jun 01, 2010 | 10.36 | 10.58 | 9.947 | 10.27 | 514,957 | -0.30(-2.86%) |
May 28, 2010 | 10.64 | 10.75 | 10.38 | 10.57 | 227,872 | -0.07(-0.65%) |
May 27, 2010 | 10.30 | 10.68 | 10.23 | 10.64 | 160,444 | +0.60(+6.01%) |
May 26, 2010 | 10.08 | 10.46 | 10.00 | 10.04 | 224,006 | -0.01(-0.08%) |
May 25, 2010 | 10.14 | 10.15 | 9.730 | 10.05 | 303,174 | -0.26(-2.55%) |
May 24, 2010 | 10.56 | 10.66 | 10.29 | 10.31 | 217,032 | -0.29(-2.77%) |
May 21, 2010 | 10.09 | 10.67 | 9.924 | 10.60 | 408,976 | +0.36(+3.55%) |
May 20, 2010 | 10.30 | 10.74 | 10.19 | 10.24 | 258,570 | -0.61(-5.63%) |
May 19, 2010 | 11.02 | 11.18 | 10.67 | 10.85 | 402,910 | -0.21(-1.89%) |
May 18, 2010 | 11.41 | 11.41 | 10.84 | 11.06 | 321,746 | -0.17(-1.52%) |
May 17, 2010 | 11.31 | 11.58 | 10.86 | 11.23 | 477,168 | -0.06(-0.55%) |
May 14, 2010 | 11.39 | 11.39 | 10.96 | 11.29 | 351,534 | -0.18(-1.54%) |
May 13, 2010 | 11.48 | 11.55 | 11.28 | 11.47 | 391,100 | -0.08(-0.73%) |
May 12, 2010 | 11.09 | 11.62 | 11.08 | 11.56 | 318,175 | +0.45(+4.09%) |
May 11, 2010 | 11.04 | 11.16 | 10.88 | 11.10 | 287,307 | -0.05(-0.41%) |
May 10, 2010 | 10.98 | 11.16 | 10.71 | 11.15 | 306,028 | +0.57(+5.39%) |
May 07, 2010 | 10.86 | 11.05 | 10.52 | 10.58 | 678,826 | -0.32(-2.90%) |
May 06, 2010 | 10.87 | 11.26 | 10.41 | 10.89 | 599,089 | -0.08(-0.70%) |
May 05, 2010 | 10.77 | 11.16 | 10.43 | 10.97 | 731,447 | +0.31(+2.89%) |
May 04, 2010 | 10.69 | 10.75 | 10.55 | 10.66 | 515,788 | -0.22(-1.98%) |