Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.705 | 9.861 | 9.705 | 9.747 | 322,935 | -0.03(-0.27%) |
Jul 29, 2010 | 9.971 | 10.01 | 9.734 | 9.773 | 139,127 | -0.13(-1.29%) |
Jul 28, 2010 | 9.994 | 10.04 | 9.830 | 9.900 | 251,425 | -0.13(-1.27%) |
Jul 27, 2010 | 9.942 | 10.07 | 9.850 | 10.03 | 316,016 | +0.12(+1.20%) |
Jul 26, 2010 | 9.846 | 9.950 | 9.748 | 9.909 | 343,656 | +0.12(+1.26%) |
Jul 23, 2010 | 9.552 | 9.794 | 9.471 | 9.786 | 366,646 | +0.18(+1.87%) |
Jul 22, 2010 | 9.481 | 9.630 | 9.427 | 9.606 | 280,183 | +0.25(+2.67%) |
Jul 21, 2010 | 9.624 | 9.642 | 9.351 | 9.356 | 202,994 | -0.24(-2.51%) |
Jul 20, 2010 | 9.402 | 9.605 | 9.319 | 9.597 | 229,088 | +0.11(+1.11%) |
Jul 19, 2010 | 9.528 | 9.528 | 9.424 | 9.492 | 308,613 | +0.03(+0.32%) |
Jul 16, 2010 | 9.646 | 9.750 | 9.459 | 9.461 | 457,448 | -0.29(-2.93%) |
Jul 15, 2010 | 9.780 | 9.788 | 9.624 | 9.747 | 232,912 | +0.00(+0.05%) |
Jul 14, 2010 | 9.711 | 9.758 | 9.654 | 9.742 | 178,320 | -0.02(-0.22%) |
Jul 13, 2010 | 9.712 | 9.785 | 9.590 | 9.764 | 454,059 | +0.19(+1.97%) |
Jul 12, 2010 | 9.555 | 9.677 | 9.510 | 9.575 | 206,050 | -0.04(-0.41%) |
Jul 09, 2010 | 9.620 | 9.651 | 9.547 | 9.615 | 271,774 | +0.00(+0.05%) |
Jul 08, 2010 | 9.647 | 9.647 | 9.509 | 9.610 | 527,117 | +0.02(+0.18%) |
Jul 07, 2010 | 9.442 | 9.601 | 9.434 | 9.593 | 433,275 | +0.17(+1.82%) |
Jul 06, 2010 | 9.448 | 9.528 | 9.359 | 9.422 | 404,307 | +0.00(+0.00%) |
Jul 05, 2010 | 78,125 | +0.00(+0.00%) | ||||
Jul 02, 2010 | 9.413 | 9.426 | 9.288 | 9.356 | 197,997 | +0.00(+0.00%) |
Jul 01, 2010 | 9.392 | 9.444 | 9.239 | 9.356 | 287,192 | -0.02(-0.23%) |
Jun 30, 2010 | 9.453 | 9.544 | 9.315 | 9.378 | 346,645 | -0.05(-0.51%) |
Jun 29, 2010 | 9.437 | 9.507 | 9.364 | 9.426 | 329,778 | -0.15(-1.60%) |
Jun 28, 2010 | 9.455 | 9.642 | 9.439 | 9.580 | 167,238 | +0.07(+0.78%) |
Jun 25, 2010 | 9.354 | 9.521 | 9.263 | 9.505 | 1,073,400 | +0.21(+2.22%) |
Jun 24, 2010 | 9.236 | 9.406 | 9.234 | 9.299 | 217,601 | -0.01(-0.09%) |
Jun 23, 2010 | 9.401 | 9.401 | 9.261 | 9.308 | 185,671 | -0.08(-0.84%) |
Jun 22, 2010 | 9.600 | 9.652 | 9.371 | 9.387 | 482,006 | -0.18(-1.84%) |
Jun 21, 2010 | 9.723 | 9.723 | 9.518 | 9.562 | 252,186 | -0.05(-0.50%) |
Jun 18, 2010 | 9.717 | 9.717 | 9.592 | 9.610 | 537,353 | -0.04(-0.45%) |
Jun 17, 2010 | 9.571 | 9.662 | 9.561 | 9.654 | 408,985 | +0.16(+1.66%) |
Jun 16, 2010 | 9.390 | 9.538 | 9.327 | 9.496 | 275,199 | +0.04(+0.42%) |
Jun 15, 2010 | 9.394 | 9.475 | 9.332 | 9.457 | 380,148 | +0.17(+1.80%) |
Jun 14, 2010 | 9.366 | 9.366 | 9.170 | 9.290 | 313,275 | +0.00(+0.05%) |
Jun 11, 2010 | 9.122 | 9.286 | 9.036 | 9.286 | 339,864 | +0.05(+0.57%) |
Jun 10, 2010 | 9.145 | 9.246 | 9.074 | 9.233 | 503,921 | +0.27(+2.99%) |
Jun 09, 2010 | 9.173 | 9.173 | 8.926 | 8.965 | 259,138 | -0.11(-1.26%) |
Jun 08, 2010 | 8.947 | 9.118 | 8.910 | 9.079 | 334,413 | +0.16(+1.77%) |
Jun 07, 2010 | 8.961 | 9.088 | 8.911 | 8.921 | 303,342 | +0.01(+0.15%) |
Jun 04, 2010 | 9.145 | 9.194 | 8.882 | 8.908 | 405,617 | -0.43(-4.56%) |
Jun 03, 2010 | 9.266 | 9.339 | 9.157 | 9.334 | 371,331 | +0.12(+1.33%) |
Jun 02, 2010 | 8.987 | 9.211 | 8.948 | 9.211 | 335,605 | +0.23(+2.59%) |
Jun 01, 2010 | 9.135 | 9.361 | 8.979 | 8.979 | 369,754 | +0.00(+0.00%) |
May 31, 2010 | 171,704 | +0.00(+0.00%) | ||||
May 28, 2010 | 9.135 | 9.314 | 9.129 | 9.189 | 434,715 | +0.00(+0.05%) |
May 27, 2010 | 9.125 | 9.219 | 9.102 | 9.185 | 271,799 | +0.32(+3.61%) |
May 26, 2010 | 8.916 | 9.042 | 8.820 | 8.865 | 517,436 | -0.00(-0.05%) |
May 25, 2010 | 8.849 | 8.950 | 8.675 | 8.869 | 485,295 | -0.06(-0.63%) |
May 24, 2010 | 9.077 | 9.118 | 8.905 | 8.925 | 300,265 | -0.18(-1.94%) |
May 21, 2010 | 8.993 | 9.122 | 8.953 | 9.102 | 543,430 | +0.00(+0.05%) |
May 20, 2010 | 9.341 | 9.495 | 9.075 | 9.098 | 421,300 | -0.40(-4.18%) |
May 19, 2010 | 9.482 | 9.590 | 9.408 | 9.494 | 323,997 | +0.01(+0.14%) |
May 18, 2010 | 9.691 | 9.706 | 9.413 | 9.481 | 298,690 | -0.12(-1.30%) |
May 17, 2010 | 9.546 | 9.617 | 9.384 | 9.606 | 334,650 | +0.13(+1.36%) |
May 14, 2010 | 9.437 | 9.502 | 9.384 | 9.477 | 358,303 | -0.02(-0.18%) |
May 13, 2010 | 9.484 | 9.603 | 9.393 | 9.494 | 254,699 | -0.03(-0.32%) |
May 12, 2010 | 9.401 | 9.537 | 9.259 | 9.525 | 342,994 | +0.16(+1.75%) |
May 11, 2010 | 9.073 | 9.416 | 8.974 | 9.361 | 474,180 | +0.24(+2.60%) |
May 10, 2010 | 9.227 | 9.227 | 8.939 | 9.124 | 684,320 | +0.19(+2.17%) |
May 07, 2010 | 9.064 | 9.248 | 8.851 | 8.930 | 582,219 | -0.13(-1.47%) |
May 06, 2010 | 9.278 | 9.354 | 8.849 | 9.063 | 453,295 | -0.25(-2.73%) |
May 05, 2010 | 9.328 | 9.452 | 9.267 | 9.318 | 347,725 | -0.02(-0.23%) |
May 04, 2010 | 9.339 | 9.445 | 9.304 | 9.339 | 469,628 | -0.12(-1.23%) |