Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.910 | 9.019 | 8.900 | 8.900 | 809 | -0.17(-1.85%) |
Jul 29, 2010 | 9.088 | 9.088 | 9.068 | 9.068 | 404 | +0.07(+0.77%) |
Jul 28, 2010 | 8.949 | 9.234 | 8.930 | 8.999 | 2,594 | -0.32(-3.39%) |
Jul 27, 2010 | 8.900 | 9.354 | 8.890 | 9.315 | 5,291 | +0.15(+1.62%) |
Jul 26, 2010 | 9.376 | 9.376 | 8.890 | 9.167 | 1,518 | -0.05(-0.53%) |
Jul 23, 2010 | 8.989 | 9.216 | 8.989 | 9.216 | 5,871 | +0.23(+2.53%) |
Jul 22, 2010 | 9.202 | 9.202 | 8.989 | 8.989 | 1,367 | +0.10(+1.11%) |
Jul 21, 2010 | 8.989 | 9.087 | 8.890 | 8.890 | 3,644 | -0.07(-0.77%) |
Jul 20, 2010 | 8.752 | 9.078 | 8.742 | 8.959 | 4,460 | -0.18(-1.95%) |
Jul 19, 2010 | 8.851 | 9.236 | 8.841 | 9.137 | 536 | +0.30(+3.35%) |
Jul 16, 2010 | 8.811 | 8.898 | 8.811 | 8.841 | 3,136 | -0.15(-1.65%) |
Jul 15, 2010 | 8.920 | 8.989 | 8.823 | 8.989 | 3,857 | +0.07(+0.78%) |
Jul 14, 2010 | 8.945 | 8.979 | 8.890 | 8.920 | 1,627 | +0.03(+0.33%) |
Jul 13, 2010 | 8.742 | 9.047 | 8.742 | 8.890 | 1,062 | +0.06(+0.67%) |
Jul 12, 2010 | 8.890 | 8.890 | 8.703 | 8.831 | 7,796 | -0.04(-0.45%) |
Jul 09, 2010 | 8.801 | 8.989 | 8.722 | 8.870 | 2,581 | -0.12(-1.32%) |
Jul 08, 2010 | 9.157 | 9.187 | 8.841 | 8.989 | 5,479 | +0.06(+0.66%) |
Jul 07, 2010 | 8.712 | 9.196 | 8.703 | 8.930 | 1,303 | -0.06(-0.66%) |
Jul 06, 2010 | 8.920 | 8.989 | 8.703 | 8.989 | 2,185 | +0.00(+0.00%) |
Jul 02, 2010 | 8.703 | 9.019 | 8.693 | 8.989 | 12,303 | +0.01(+0.10%) |
Jul 01, 2010 | 9.137 | 9.137 | 8.841 | 8.980 | 11,055 | -0.16(-1.72%) |
Jun 30, 2010 | 9.325 | 9.582 | 8.999 | 9.137 | 6,629 | -0.44(-4.64%) |
Jun 29, 2010 | 9.829 | 9.829 | 9.582 | 9.582 | 3,745 | -0.30(-3.00%) |
Jun 25, 2010 | 9.759 | 10.05 | 9.730 | 9.878 | 5,896 | +0.11(+1.11%) |
Jun 24, 2010 | 9.947 | 10.09 | 9.730 | 9.769 | 7,159 | -0.31(-3.04%) |
Jun 23, 2010 | 9.888 | 10.08 | 9.878 | 10.08 | 3,249 | +0.43(+4.51%) |
Jun 22, 2010 | 9.483 | 10.21 | 9.483 | 9.641 | 4,054 | -0.40(-3.94%) |
Jun 21, 2010 | 9.967 | 10.13 | 9.779 | 10.04 | 6,801 | +0.39(+3.99%) |
Jun 18, 2010 | 9.967 | 9.987 | 9.582 | 9.651 | 4,249 | -0.14(-1.41%) |
Jun 17, 2010 | 10.25 | 10.25 | 9.690 | 9.789 | 10,904 | -0.53(-5.17%) |
Jun 16, 2010 | 10.46 | 10.46 | 10.06 | 10.32 | 15,889 | +0.02(+0.19%) |
Jun 15, 2010 | 10.07 | 11.05 | 10.06 | 10.30 | 54,201 | +0.44(+4.51%) |
Jun 14, 2010 | 10.67 | 10.67 | 9.493 | 9.858 | 8,444 | +0.34(+3.53%) |
Jun 11, 2010 | 9.725 | 9.730 | 9.350 | 9.522 | 1,522 | -0.25(-2.58%) |
Jun 10, 2010 | 9.611 | 9.774 | 9.068 | 9.774 | 5,638 | -0.03(-0.35%) |
Jun 09, 2010 | 9.651 | 9.858 | 9.453 | 9.809 | 3,798 | +0.03(+0.30%) |
Jun 08, 2010 | 9.789 | 10.43 | 9.305 | 9.779 | 8,681 | -0.23(-2.27%) |
Jun 07, 2010 | 11.24 | 11.24 | 9.433 | 10.01 | 20,157 | -1.23(-10.98%) |
Jun 04, 2010 | 10.87 | 11.24 | 10.40 | 11.24 | 11,086 | +0.06(+0.53%) |
Jun 03, 2010 | 11.41 | 11.45 | 11.05 | 11.18 | 5,916 | -0.14(-1.22%) |
Jun 02, 2010 | 11.56 | 11.56 | 11.05 | 11.32 | 13,130 | +0.26(+2.32%) |
Jun 01, 2010 | 10.59 | 11.66 | 10.12 | 11.06 | 44,862 | +0.85(+8.32%) |
May 28, 2010 | 9.809 | 10.27 | 9.750 | 10.21 | 5,519 | +0.40(+4.13%) |
May 27, 2010 | 9.878 | 10.37 | 9.305 | 9.809 | 35,227 | +0.03(+0.30%) |
May 26, 2010 | 9.384 | 10.27 | 9.384 | 9.779 | 34,965 | +0.40(+4.21%) |
May 25, 2010 | 9.522 | 9.817 | 8.940 | 9.384 | 3,419 | -0.08(-0.84%) |
May 24, 2010 | 9.819 | 9.829 | 9.453 | 9.463 | 4,171 | -0.41(-4.20%) |
May 21, 2010 | 9.987 | 10.27 | 9.878 | 9.878 | 5,020 | -0.19(-1.86%) |
May 20, 2010 | 9.878 | 10.08 | 9.488 | 10.07 | 3,793 | +0.19(+1.90%) |
May 19, 2010 | 10.28 | 10.30 | 9.878 | 9.878 | 13,614 | -0.16(-1.57%) |
May 18, 2010 | 10.07 | 10.12 | 9.690 | 10.04 | 14,842 | +0.43(+4.53%) |
May 17, 2010 | 8.979 | 9.937 | 8.979 | 9.601 | 13,435 | +0.64(+7.17%) |
May 14, 2010 | 8.791 | 8.989 | 8.791 | 8.959 | 4,656 | +0.17(+1.91%) |
May 13, 2010 | 8.890 | 8.900 | 8.791 | 8.791 | 8,395 | -0.10(-1.17%) |
May 12, 2010 | 8.994 | 9.137 | 8.895 | 8.895 | 2,370 | -0.09(-1.04%) |
May 11, 2010 | 8.752 | 9.137 | 8.732 | 8.989 | 8,110 | +0.12(+1.34%) |
May 10, 2010 | 8.782 | 10.05 | 8.753 | 8.870 | 4,093 | +0.09(+1.01%) |
May 07, 2010 | 8.821 | 8.821 | 8.752 | 8.782 | 3,482 | +0.01(+0.11%) |
May 06, 2010 | 8.753 | 8.987 | 8.752 | 8.772 | 1,720 | -0.12(-1.33%) |
May 05, 2010 | 8.831 | 8.910 | 8.831 | 8.890 | 2,379 | +0.00(+0.00%) |
May 04, 2010 | 8.811 | 8.920 | 8.811 | 8.890 | 6,599 | +0.09(+1.01%) |