Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.867 | 9.925 | 9.812 | 9.867 | 7,704,447 | -0.04(-0.38%) |
Jul 29, 2010 | 10.05 | 10.09 | 9.874 | 9.904 | 3,005 | -0.11(-1.07%) |
Jul 28, 2010 | 10.01 | 10.13 | 9.991 | 10.01 | 1,754 | -0.14(-1.36%) |
Jul 27, 2010 | 10.15 | 10.19 | 9.889 | 10.15 | 2,342 | +0.18(+1.84%) |
Jul 26, 2010 | 9.927 | 10.12 | 9.904 | 9.967 | 6,146,829 | +0.00(+0.04%) |
Jul 23, 2010 | 9.989 | 10.05 | 9.833 | 9.963 | 9,400,901 | -0.01(-0.06%) |
Jul 22, 2010 | 9.863 | 10.02 | 9.863 | 9.969 | 12,217,175 | +0.14(+1.38%) |
Jul 21, 2010 | 9.906 | 9.959 | 9.782 | 9.833 | 8,450,178 | -0.11(-1.10%) |
Jul 20, 2010 | 9.942 | 9.963 | 9.806 | 9.942 | 8,223,208 | -0.01(-0.13%) |
Jul 19, 2010 | 9.916 | 9.986 | 9.865 | 9.955 | 5,857,476 | +0.03(+0.30%) |
Jul 16, 2010 | 9.925 | 9.995 | 9.865 | 9.925 | 13,000,869 | -0.06(-0.62%) |
Jul 15, 2010 | 9.806 | 9.998 | 9.757 | 9.987 | 10,571,968 | +0.16(+1.61%) |
Jul 14, 2010 | 9.810 | 9.880 | 9.763 | 9.829 | 5,301,801 | -0.03(-0.34%) |
Jul 13, 2010 | 9.814 | 9.893 | 9.791 | 9.863 | 5,609,394 | +0.07(+0.71%) |
Jul 12, 2010 | 9.659 | 9.795 | 9.651 | 9.793 | 4,810,582 | +0.09(+0.93%) |
Jul 09, 2010 | 9.703 | 9.718 | 9.574 | 9.703 | 4,716,082 | +0.08(+0.84%) |
Jul 08, 2010 | 9.621 | 9.621 | 9.557 | 9.621 | 3,450 | +0.04(+0.39%) |
Jul 07, 2010 | 9.376 | 9.589 | 9.304 | 9.584 | 10,419,086 | +0.26(+2.83%) |
Jul 06, 2010 | 9.323 | 9.412 | 9.238 | 9.320 | 6,609 | +0.08(+0.90%) |
Jul 02, 2010 | 9.237 | 9.312 | 9.212 | 9.237 | 7,895,393 | +0.00(+0.02%) |
Jul 01, 2010 | 9.248 | 9.248 | 9.138 | 9.235 | 12,430,940 | +0.04(+0.39%) |
Jun 30, 2010 | 9.159 | 9.363 | 9.155 | 9.199 | 9,016 | +0.07(+0.81%) |
Jun 29, 2010 | 9.129 | 9.242 | 9.048 | 9.125 | 12,718,571 | -0.16(-1.73%) |
Jun 25, 2010 | 9.286 | 9.397 | 9.250 | 9.286 | 13,355,574 | -0.07(-0.73%) |
Jun 24, 2010 | 9.431 | 9.569 | 9.335 | 9.354 | 8,712,302 | -0.12(-1.24%) |
Jun 23, 2010 | 9.055 | 9.637 | 9.055 | 9.470 | 7,525,862 | -0.10(-1.01%) |
Jun 22, 2010 | 9.784 | 9.789 | 9.535 | 9.567 | 10,498,061 | -0.23(-2.35%) |
Jun 21, 2010 | 9.997 | 9.997 | 9.736 | 9.797 | 8,815,617 | -0.11(-1.10%) |
Jun 18, 2010 | 9.906 | 9.949 | 9.829 | 9.906 | 11,947,827 | +0.03(+0.27%) |
Jun 17, 2010 | 9.782 | 9.895 | 9.669 | 9.880 | 10,740,593 | +0.13(+1.34%) |
Jun 16, 2010 | 9.618 | 9.808 | 9.618 | 9.750 | 10,742,342 | +0.07(+0.72%) |
Jun 15, 2010 | 9.603 | 9.680 | 9.567 | 9.680 | 10,761,409 | +0.15(+1.60%) |
Jun 14, 2010 | 9.529 | 9.614 | 9.461 | 9.527 | 9,903,659 | +0.09(+1.00%) |
Jun 11, 2010 | 9.406 | 9.450 | 9.337 | 9.433 | 10,370,161 | -0.06(-0.60%) |
Jun 10, 2010 | 9.271 | 9.489 | 9.221 | 9.489 | 13,008,661 | +0.36(+3.93%) |
Jun 09, 2010 | 9.259 | 9.293 | 9.114 | 9.131 | 13,017,868 | -0.10(-1.08%) |
Jun 08, 2010 | 9.242 | 9.276 | 9.167 | 9.230 | 24,087,696 | -0.02(-0.21%) |
Jun 07, 2010 | 9.201 | 9.350 | 9.163 | 9.250 | 10,756,357 | +0.08(+0.82%) |
Jun 04, 2010 | 9.174 | 9.399 | 9.144 | 9.174 | 11,152,609 | -0.29(-3.11%) |