Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.701 | 9.857 | 9.701 | 9.743 | 323,067 | -0.03(-0.27%) |
Jul 29, 2010 | 9.967 | 10.00 | 9.730 | 9.769 | 139,184 | -0.13(-1.29%) |
Jul 28, 2010 | 9.990 | 10.04 | 9.826 | 9.896 | 251,528 | -0.13(-1.27%) |
Jul 27, 2010 | 9.937 | 10.06 | 9.846 | 10.02 | 316,146 | +0.12(+1.20%) |
Jul 26, 2010 | 9.842 | 9.946 | 9.744 | 9.905 | 343,796 | +0.12(+1.26%) |
Jul 23, 2010 | 9.548 | 9.790 | 9.467 | 9.782 | 366,796 | +0.18(+1.87%) |
Jul 22, 2010 | 9.477 | 9.626 | 9.423 | 9.602 | 280,297 | +0.25(+2.67%) |
Jul 21, 2010 | 9.620 | 9.638 | 9.347 | 9.352 | 203,077 | -0.24(-2.51%) |
Jul 20, 2010 | 9.398 | 9.601 | 9.315 | 9.593 | 229,182 | +0.11(+1.11%) |
Jul 19, 2010 | 9.525 | 9.525 | 9.420 | 9.488 | 308,739 | +0.03(+0.32%) |
Jul 16, 2010 | 9.642 | 9.746 | 9.455 | 9.457 | 457,635 | -0.29(-2.93%) |
Jul 15, 2010 | 9.776 | 9.784 | 9.620 | 9.743 | 233,007 | +0.00(+0.05%) |
Jul 14, 2010 | 9.707 | 9.754 | 9.650 | 9.738 | 178,393 | -0.02(-0.22%) |
Jul 13, 2010 | 9.708 | 9.781 | 9.586 | 9.760 | 454,245 | +0.19(+1.97%) |
Jul 12, 2010 | 9.551 | 9.673 | 9.506 | 9.571 | 206,134 | -0.04(-0.41%) |
Jul 09, 2010 | 9.616 | 9.647 | 9.543 | 9.611 | 271,885 | +0.00(+0.05%) |
Jul 08, 2010 | 9.643 | 9.643 | 9.505 | 9.607 | 527,332 | +0.02(+0.18%) |
Jul 07, 2010 | 9.438 | 9.597 | 9.430 | 9.589 | 433,452 | +0.17(+1.82%) |
Jul 06, 2010 | 9.444 | 9.525 | 9.355 | 9.418 | 404,473 | +0.00(+0.00%) |
Jul 05, 2010 | 78,157 | +0.00(+0.00%) | ||||
Jul 02, 2010 | 9.409 | 9.422 | 9.285 | 9.352 | 198,078 | +0.00(+0.00%) |
Jul 01, 2010 | 9.389 | 9.441 | 9.235 | 9.352 | 287,310 | -0.02(-0.23%) |
Jun 30, 2010 | 9.449 | 9.541 | 9.312 | 9.374 | 346,787 | -0.05(-0.51%) |
Jun 29, 2010 | 9.433 | 9.503 | 9.360 | 9.422 | 329,913 | -0.15(-1.60%) |
Jun 28, 2010 | 9.451 | 9.638 | 9.435 | 9.576 | 167,307 | +0.07(+0.78%) |
Jun 25, 2010 | 9.350 | 9.517 | 9.259 | 9.501 | 1,073,840 | +0.21(+2.22%) |
Jun 24, 2010 | 9.233 | 9.402 | 9.230 | 9.295 | 217,690 | -0.01(-0.09%) |
Jun 23, 2010 | 9.397 | 9.397 | 9.257 | 9.304 | 185,747 | -0.08(-0.84%) |
Jun 22, 2010 | 9.596 | 9.648 | 9.367 | 9.383 | 482,203 | -0.18(-1.84%) |
Jun 21, 2010 | 9.720 | 9.720 | 9.514 | 9.558 | 252,289 | -0.05(-0.50%) |
Jun 18, 2010 | 9.713 | 9.713 | 9.588 | 9.607 | 537,573 | -0.04(-0.45%) |
Jun 17, 2010 | 9.567 | 9.658 | 9.557 | 9.650 | 409,153 | +0.16(+1.66%) |
Jun 16, 2010 | 9.386 | 9.534 | 9.323 | 9.492 | 275,312 | +0.04(+0.42%) |
Jun 15, 2010 | 9.391 | 9.471 | 9.328 | 9.453 | 380,303 | +0.17(+1.80%) |
Jun 14, 2010 | 9.362 | 9.362 | 9.167 | 9.286 | 313,403 | +0.00(+0.05%) |
Jun 11, 2010 | 9.118 | 9.282 | 9.032 | 9.282 | 340,003 | +0.05(+0.57%) |
Jun 10, 2010 | 9.141 | 9.242 | 9.071 | 9.229 | 504,127 | +0.27(+2.99%) |
Jun 09, 2010 | 9.170 | 9.170 | 8.923 | 8.962 | 259,244 | -0.11(-1.26%) |
Jun 08, 2010 | 8.943 | 9.115 | 8.907 | 9.076 | 334,550 | +0.16(+1.77%) |
Jun 07, 2010 | 8.957 | 9.084 | 8.907 | 8.918 | 303,466 | +0.01(+0.15%) |
Jun 04, 2010 | 9.141 | 9.191 | 8.879 | 8.905 | 405,783 | -0.43(-4.56%) |
Jun 03, 2010 | 9.263 | 9.335 | 9.153 | 9.330 | 371,483 | +0.12(+1.33%) |
Jun 02, 2010 | 8.984 | 9.207 | 8.945 | 9.207 | 335,742 | +0.23(+2.59%) |
Jun 01, 2010 | 9.131 | 9.357 | 8.975 | 8.975 | 369,906 | +0.00(+0.00%) |
May 31, 2010 | 171,775 | +0.00(+0.00%) | ||||
May 28, 2010 | 9.131 | 9.310 | 9.126 | 9.185 | 434,893 | +0.00(+0.05%) |
May 27, 2010 | 9.121 | 9.215 | 9.098 | 9.181 | 271,910 | +0.32(+3.61%) |
May 26, 2010 | 8.912 | 9.038 | 8.816 | 8.862 | 517,647 | -0.00(-0.05%) |
May 25, 2010 | 8.846 | 8.947 | 8.671 | 8.866 | 485,493 | -0.06(-0.63%) |
May 24, 2010 | 9.073 | 9.114 | 8.902 | 8.922 | 300,388 | -0.18(-1.94%) |
May 21, 2010 | 8.990 | 9.119 | 8.949 | 9.098 | 543,653 | +0.00(+0.05%) |
May 20, 2010 | 9.337 | 9.491 | 9.071 | 9.094 | 421,473 | -0.40(-4.18%) |
May 19, 2010 | 9.478 | 9.587 | 9.405 | 9.490 | 324,130 | +0.01(+0.14%) |
May 18, 2010 | 9.687 | 9.702 | 9.409 | 9.478 | 298,812 | -0.12(-1.30%) |
May 17, 2010 | 9.542 | 9.613 | 9.380 | 9.602 | 334,787 | +0.13(+1.36%) |
May 14, 2010 | 9.433 | 9.499 | 9.380 | 9.473 | 358,450 | -0.02(-0.18%) |
May 13, 2010 | 9.480 | 9.599 | 9.389 | 9.490 | 254,803 | -0.03(-0.32%) |
May 12, 2010 | 9.397 | 9.533 | 9.255 | 9.521 | 343,134 | +0.16(+1.75%) |
May 11, 2010 | 9.069 | 9.413 | 8.970 | 9.357 | 474,374 | +0.24(+2.60%) |
May 10, 2010 | 9.224 | 9.224 | 8.936 | 9.120 | 684,600 | +0.19(+2.17%) |
May 07, 2010 | 9.060 | 9.245 | 8.848 | 8.926 | 582,457 | -0.13(-1.47%) |
May 06, 2010 | 9.274 | 9.350 | 8.845 | 9.060 | 453,481 | -0.25(-2.73%) |
May 05, 2010 | 9.324 | 9.448 | 9.263 | 9.314 | 347,867 | -0.02(-0.23%) |
May 04, 2010 | 9.335 | 9.442 | 9.300 | 9.335 | 469,820 | -0.12(-1.23%) |