Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.744 | 9.759 | 9.497 | 9.744 | 83,851 | +0.16(+1.62%) |
Jul 29, 2010 | 9.710 | 9.730 | 9.293 | 9.589 | 143,223 | +0.22(+2.38%) |
Jul 28, 2010 | 9.375 | 9.531 | 9.288 | 9.366 | 78,014 | -0.01(-0.10%) |
Jul 27, 2010 | 9.463 | 9.681 | 9.317 | 9.375 | 125,124 | -0.03(-0.31%) |
Jul 26, 2010 | 8.933 | 9.443 | 8.856 | 9.404 | 142,856 | +0.47(+5.21%) |
Jul 23, 2010 | 8.759 | 8.953 | 8.696 | 8.938 | 126,041 | +0.14(+1.54%) |
Jul 22, 2010 | 8.851 | 8.899 | 8.700 | 8.802 | 127,444 | +0.04(+0.50%) |
Jul 21, 2010 | 8.880 | 8.919 | 8.628 | 8.759 | 142,455 | -0.16(-1.80%) |
Jul 20, 2010 | 8.521 | 8.924 | 8.365 | 8.919 | 156,716 | +0.32(+3.67%) |
Jul 19, 2010 | 8.613 | 8.666 | 8.448 | 8.603 | 77,427 | -0.03(-0.39%) |
Jul 16, 2010 | 8.637 | 8.846 | 8.603 | 8.637 | 129,734 | -0.22(-2.47%) |
Jul 15, 2010 | 9.011 | 9.016 | 8.739 | 8.856 | 89,921 | -0.17(-1.94%) |
Jul 14, 2010 | 9.200 | 9.225 | 8.919 | 9.031 | 82,405 | -0.17(-1.90%) |
Jul 13, 2010 | 9.205 | 9.361 | 9.074 | 9.205 | 1,202 | -0.08(-0.89%) |
Jul 12, 2010 | 9.395 | 9.434 | 9.268 | 9.288 | 43,473 | -0.17(-1.85%) |
Jul 09, 2010 | 9.463 | 9.468 | 9.142 | 9.463 | 125,178 | +0.15(+1.62%) |
Jul 08, 2010 | 9.312 | 9.312 | 9.084 | 9.312 | 364 | +0.17(+1.86%) |
Jul 07, 2010 | 9.142 | 9.142 | 8.861 | 9.142 | 889 | +0.25(+2.78%) |
Jul 06, 2010 | 8.895 | 9.069 | 8.793 | 8.895 | 615 | -0.06(-0.65%) |
Jul 02, 2010 | 8.953 | 9.099 | 8.807 | 8.953 | 62,616 | -0.08(-0.91%) |
Jul 01, 2010 | 9.215 | 9.215 | 8.827 | 9.035 | 96,114 | -0.11(-1.17%) |
Jun 30, 2010 | 9.142 | 9.181 | 9.039 | 9.142 | 963 | +0.03(+0.32%) |
Jun 29, 2010 | 9.215 | 9.298 | 9.040 | 9.113 | 81,459 | -0.39(-4.14%) |
Jun 25, 2010 | 9.506 | 9.594 | 9.011 | 9.506 | 1,306,232 | +0.03(+0.36%) |
Jun 24, 2010 | 9.472 | 9.536 | 9.375 | 9.472 | 123,225 | -0.02(-0.20%) |
Jun 23, 2010 | 9.832 | 9.880 | 9.419 | 9.492 | 121,903 | -0.35(-3.60%) |
Jun 22, 2010 | 9.832 | 9.929 | 9.773 | 9.846 | 72,001 | +0.00(+0.05%) |
Jun 21, 2010 | 9.909 | 9.909 | 9.811 | 9.841 | 38,381 | +0.02(+0.20%) |
Jun 18, 2010 | 9.822 | 9.890 | 9.725 | 9.822 | 80,384 | -0.06(-0.59%) |
Jun 17, 2010 | 9.905 | 9.968 | 9.725 | 9.880 | 82,656 | -0.05(-0.49%) |
Jun 16, 2010 | 9.691 | 10.03 | 9.691 | 9.929 | 31,140 | +0.12(+1.19%) |
Jun 15, 2010 | 9.662 | 9.812 | 9.569 | 9.812 | 59,184 | +0.17(+1.81%) |
Jun 14, 2010 | 9.468 | 9.662 | 9.356 | 9.637 | 56,012 | +0.29(+3.12%) |
Jun 11, 2010 | 9.327 | 9.370 | 9.290 | 9.346 | 18,226 | -0.01(-0.10%) |
Jun 10, 2010 | 9.230 | 9.356 | 8.827 | 9.356 | 34,653 | +0.29(+3.22%) |
Jun 09, 2010 | 9.239 | 9.322 | 9.064 | 9.064 | 30,911 | -0.15(-1.64%) |
Jun 08, 2010 | 9.069 | 9.215 | 9.004 | 9.215 | 55,462 | +0.12(+1.37%) |
Jun 07, 2010 | 9.103 | 9.176 | 9.060 | 9.090 | 90,450 | +0.02(+0.23%) |
Jun 04, 2010 | 9.069 | 9.346 | 9.026 | 9.069 | 52,148 | -0.17(-1.84%) |
Jun 03, 2010 | 9.157 | 9.375 | 9.055 | 9.239 | 52,807 | +0.09(+1.01%) |
Jun 02, 2010 | 9.079 | 9.171 | 8.851 | 9.147 | 77,670 | +0.07(+0.75%) |
Jun 01, 2010 | 9.191 | 9.579 | 9.060 | 9.079 | 67,888 | -0.15(-1.58%) |
May 28, 2010 | 9.225 | 9.283 | 9.167 | 9.225 | 27,735 | +0.07(+0.74%) |
May 27, 2010 | 8.972 | 9.167 | 8.725 | 9.157 | 36,791 | +0.34(+3.83%) |
May 26, 2010 | 8.744 | 8.943 | 8.706 | 8.819 | 65,357 | +0.13(+1.54%) |
May 25, 2010 | 8.696 | 8.696 | 8.162 | 8.686 | 193,602 | -0.06(-0.67%) |
May 24, 2010 | 8.739 | 8.817 | 8.720 | 8.744 | 53,271 | +0.03(+0.39%) |
May 21, 2010 | 8.764 | 9.011 | 8.691 | 8.710 | 126,371 | -0.16(-1.81%) |
May 20, 2010 | 9.414 | 9.536 | 8.778 | 8.870 | 176,779 | -0.72(-7.49%) |
May 19, 2010 | 9.710 | 9.900 | 9.487 | 9.589 | 167,259 | -0.29(-2.90%) |
May 18, 2010 | 10.22 | 10.22 | 9.856 | 9.875 | 63,767 | -0.27(-2.63%) |
May 17, 2010 | 10.00 | 10.32 | 9.803 | 10.14 | 127,400 | +0.27(+2.75%) |
May 14, 2010 | 9.871 | 9.968 | 9.521 | 9.871 | 195,538 | +0.26(+2.68%) |
May 13, 2010 | 9.652 | 9.739 | 9.443 | 9.613 | 84,337 | -0.08(-0.80%) |
May 12, 2010 | 9.074 | 9.710 | 9.035 | 9.691 | 117,222 | +0.59(+6.51%) |
May 11, 2010 | 9.276 | 9.307 | 9.094 | 9.099 | 71,466 | -0.04(-0.43%) |
May 10, 2010 | 9.336 | 9.380 | 9.021 | 9.137 | 67,701 | -0.35(-3.73%) |
May 07, 2010 | 9.249 | 9.603 | 8.788 | 9.492 | 139,017 | +0.15(+1.56%) |
May 06, 2010 | 9.987 | 9.987 | 8.929 | 9.346 | 167,230 | -0.60(-6.05%) |
May 05, 2010 | 9.783 | 9.992 | 9.783 | 9.948 | 112,330 | +0.07(+0.69%) |
May 04, 2010 | 9.953 | 9.997 | 9.851 | 9.880 | 96,481 | -0.19(-1.88%) |