Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.860 | 9.889 | 9.745 | 9.860 | 34,296 | +0.01(+0.07%) |
Jul 29, 2010 | 9.925 | 9.999 | 9.781 | 9.853 | 88,377 | -0.05(-0.53%) |
Jul 28, 2010 | 9.989 | 9.989 | 9.889 | 9.905 | 82,199 | -0.08(-0.76%) |
Jul 27, 2010 | 9.997 | 9.997 | 9.953 | 9.981 | 57,853 | +0.02(+0.20%) |
Jul 26, 2010 | 9.838 | 9.961 | 9.838 | 9.961 | 20,006 | +0.14(+1.39%) |
Jul 23, 2010 | 9.759 | 9.860 | 9.745 | 9.824 | 53,791 | +0.07(+0.73%) |
Jul 22, 2010 | 9.637 | 9.781 | 9.637 | 9.753 | 154,041 | +0.19(+1.97%) |
Jul 21, 2010 | 9.723 | 9.723 | 9.549 | 9.565 | 65,060 | -0.11(-1.18%) |
Jul 20, 2010 | 9.500 | 9.678 | 9.478 | 9.678 | 73,948 | +0.11(+1.19%) |
Jul 19, 2010 | 9.572 | 9.599 | 9.485 | 9.565 | 40,844 | +0.06(+0.61%) |
Jul 16, 2010 | 9.507 | 9.716 | 9.507 | 9.507 | 19,224 | -0.24(-2.44%) |
Jul 15, 2010 | 9.723 | 9.745 | 9.632 | 9.745 | 11,853 | +0.02(+0.22%) |
Jul 14, 2010 | 9.709 | 9.732 | 9.663 | 9.723 | 63,126 | -0.02(-0.22%) |
Jul 13, 2010 | 9.680 | 9.745 | 9.665 | 9.745 | 100,778 | +0.15(+1.58%) |
Jul 12, 2010 | 9.593 | 9.615 | 9.543 | 9.593 | 51,945 | +0.01(+0.06%) |
Jul 09, 2010 | 9.588 | 9.608 | 9.543 | 9.588 | 46,796 | +0.04(+0.40%) |
Jul 08, 2010 | 9.500 | 9.550 | 9.471 | 9.550 | 62,214 | +0.09(+0.91%) |
Jul 07, 2010 | 9.204 | 9.464 | 9.190 | 9.464 | 52,624 | +0.24(+2.66%) |
Jul 06, 2010 | 9.226 | 9.305 | 9.166 | 9.219 | 184,429 | +0.04(+0.39%) |
Jul 02, 2010 | 9.183 | 9.233 | 9.125 | 9.183 | 30,651 | -0.02(-0.20%) |
Jul 01, 2010 | 9.262 | 9.262 | 9.090 | 9.202 | 45,290 | -0.02(-0.26%) |
Jun 30, 2010 | 9.284 | 9.356 | 9.204 | 9.226 | 40,080 | -0.04(-0.39%) |
Jun 29, 2010 | 9.428 | 9.435 | 9.262 | 9.262 | 102,504 | -0.27(-2.80%) |
Jun 25, 2010 | 9.529 | 9.565 | 9.435 | 9.529 | 50,970 | +0.03(+0.30%) |
Jun 24, 2010 | 9.550 | 9.586 | 9.483 | 9.500 | 35,343 | -0.08(-0.85%) |
Jun 23, 2010 | 9.673 | 9.673 | 9.529 | 9.582 | 55,024 | -0.07(-0.72%) |
Jun 22, 2010 | 9.802 | 9.817 | 9.651 | 9.651 | 30,937 | -0.14(-1.44%) |
Jun 21, 2010 | 9.949 | 9.949 | 9.756 | 9.792 | 116,026 | -0.04(-0.36%) |
Jun 18, 2010 | 9.828 | 9.849 | 9.806 | 9.828 | 44,350 | -0.01(-0.07%) |
Jun 17, 2010 | 9.792 | 9.835 | 9.721 | 9.835 | 85,791 | +0.04(+0.44%) |
Jun 16, 2010 | 9.706 | 9.816 | 9.706 | 9.792 | 90,280 | +0.00(+0.02%) |
Jun 15, 2010 | 9.635 | 9.799 | 9.635 | 9.790 | 24,342 | +0.18(+1.92%) |
Jun 14, 2010 | 9.642 | 9.714 | 9.606 | 9.606 | 36,875 | +0.04(+0.45%) |
Jun 11, 2010 | 9.506 | 9.571 | 9.471 | 9.563 | 56,883 | +0.01(+0.09%) |
Jun 10, 2010 | 9.463 | 9.555 | 9.443 | 9.555 | 81,665 | +0.26(+2.83%) |
Jun 09, 2010 | 9.363 | 9.421 | 9.283 | 9.292 | 56,171 | -0.03(-0.32%) |
Jun 08, 2010 | 9.228 | 9.322 | 9.185 | 9.322 | 32,934 | +0.10(+1.10%) |
Jun 07, 2010 | 9.292 | 9.349 | 9.220 | 9.220 | 41,830 | -0.07(-0.77%) |
Jun 04, 2010 | 9.292 | 9.485 | 9.278 | 9.292 | 69,252 | -0.32(-3.35%) |
Jun 03, 2010 | 9.563 | 9.621 | 9.536 | 9.614 | 20,156 | +0.11(+1.20%) |
Jun 02, 2010 | 9.356 | 9.499 | 9.349 | 9.499 | 23,349 | +0.15(+1.64%) |
Jun 01, 2010 | 9.399 | 9.521 | 9.346 | 9.346 | 26,364 | -0.15(-1.61%) |
May 28, 2010 | 9.499 | 9.578 | 9.469 | 9.499 | 102,402 | -0.04(-0.45%) |
May 27, 2010 | 9.435 | 9.542 | 9.426 | 9.542 | 96,180 | +0.22(+2.39%) |
May 26, 2010 | 9.349 | 9.442 | 9.292 | 9.319 | 52,133 | -0.02(-0.24%) |
May 25, 2010 | 9.185 | 9.342 | 9.127 | 9.342 | 122,190 | -0.04(-0.46%) |
May 24, 2010 | 9.399 | 9.499 | 9.385 | 9.385 | 40,136 | -0.08(-0.80%) |
May 21, 2010 | 9.328 | 9.466 | 9.228 | 9.460 | 94,486 | +0.05(+0.50%) |
May 20, 2010 | 9.450 | 9.576 | 9.413 | 9.413 | 135,757 | -0.33(-3.37%) |
May 19, 2010 | 9.746 | 9.792 | 9.628 | 9.742 | 77,014 | -0.05(-0.51%) |
May 18, 2010 | 9.964 | 9.964 | 9.785 | 9.792 | 33,373 | -0.09(-0.96%) |
May 17, 2010 | 9.864 | 9.892 | 9.757 | 9.887 | 31,612 | +0.04(+0.38%) |
May 14, 2010 | 9.849 | 9.942 | 9.798 | 9.849 | 69,971 | -0.16(-1.57%) |
May 13, 2010 | 10.04 | 10.09 | 9.999 | 10.01 | 47,316 | -0.07(-0.71%) |
May 12, 2010 | 10.02 | 10.09 | 9.985 | 10.08 | 56,922 | +0.11(+1.08%) |
May 11, 2010 | 10.00 | 10.05 | 9.971 | 9.971 | 62,949 | +0.03(+0.29%) |
May 10, 2010 | 9.949 | 9.949 | 9.873 | 9.942 | 186,965 | +0.34(+3.50%) |
May 07, 2010 | 9.678 | 9.742 | 9.563 | 9.606 | 178,615 | -0.14(-1.39%) |
May 06, 2010 | 9.985 | 9.985 | 0.1072 | 9.742 | 1,538 | -0.26(-2.64%) |
May 05, 2010 | 10.04 | 10.06 | 9.971 | 10.01 | 43,641 | -0.08(-0.78%) |
May 04, 2010 | 10.19 | 10.19 | 10.05 | 10.09 | 110,816 | -0.19(-1.89%) |