Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.279 | 9.473 | 9.150 | 9.393 | 2,034,175 | +0.02(+0.25%) |
Jul 29, 2010 | 9.986 | 9.986 | 9.193 | 9.369 | 5,953,581 | -0.60(-6.05%) |
Jul 28, 2010 | 9.910 | 10.01 | 9.834 | 9.972 | 1,919,593 | -0.00(-0.05%) |
Jul 27, 2010 | 9.958 | 9.981 | 9.787 | 9.977 | 1,081,145 | +0.02(+0.19%) |
Jul 26, 2010 | 9.958 | 9.981 | 9.872 | 9.958 | 1,124,747 | +0.00(+0.00%) |
Jul 23, 2010 | 9.829 | 9.972 | 9.758 | 9.958 | 1,123,551 | +0.07(+0.72%) |
Jul 22, 2010 | 9.668 | 9.910 | 9.578 | 9.886 | 786,930 | +0.28(+2.92%) |
Jul 21, 2010 | 9.739 | 9.791 | 9.559 | 9.606 | 955,280 | -0.10(-1.03%) |
Jul 20, 2010 | 9.440 | 9.711 | 9.397 | 9.706 | 860,625 | +0.14(+1.49%) |
Jul 19, 2010 | 9.516 | 9.601 | 9.440 | 9.563 | 888,815 | +0.09(+1.00%) |
Jul 16, 2010 | 9.730 | 9.753 | 9.454 | 9.468 | 733,210 | -0.33(-3.39%) |
Jul 15, 2010 | 9.829 | 9.834 | 9.673 | 9.801 | 687,854 | -0.04(-0.39%) |
Jul 14, 2010 | 9.711 | 9.848 | 9.625 | 9.839 | 1,217,858 | +0.13(+1.32%) |
Jul 13, 2010 | 9.654 | 9.758 | 9.582 | 9.711 | 865,466 | +0.13(+1.34%) |
Jul 12, 2010 | 9.521 | 9.620 | 9.431 | 9.582 | 895,598 | +0.00(+0.05%) |
Jul 09, 2010 | 9.497 | 9.611 | 9.421 | 9.578 | 1,262,123 | +0.09(+0.90%) |
Jul 08, 2010 | 9.473 | 9.544 | 9.340 | 9.492 | 1,167,118 | +0.11(+1.22%) |
Jul 07, 2010 | 9.074 | 9.383 | 9.074 | 9.378 | 1,634,715 | +0.35(+3.84%) |
Jul 06, 2010 | 9.127 | 9.236 | 8.899 | 9.032 | 2,214,544 | +0.04(+0.42%) |
Jul 02, 2010 | 9.146 | 9.188 | 8.984 | 8.994 | 1,796,889 | -0.12(-1.30%) |
Jul 01, 2010 | 9.136 | 9.231 | 8.989 | 9.112 | 1,913,926 | -0.04(-0.47%) |
Jun 30, 2010 | 9.103 | 9.331 | 9.060 | 9.155 | 1,643,684 | +0.06(+0.68%) |
Jun 29, 2010 | 9.231 | 9.307 | 9.027 | 9.093 | 1,680,928 | -0.21(-2.25%) |
Jun 25, 2010 | 9.326 | 9.374 | 9.136 | 9.302 | 2,187,999 | -0.02(-0.25%) |
Jun 24, 2010 | 9.350 | 9.516 | 9.207 | 9.326 | 2,225,895 | -0.02(-0.25%) |
Jun 23, 2010 | 9.274 | 9.464 | 9.210 | 9.350 | 1,604,767 | +0.09(+1.03%) |
Jun 22, 2010 | 9.431 | 9.497 | 9.217 | 9.255 | 1,464,695 | -0.14(-1.47%) |
Jun 21, 2010 | 9.492 | 9.566 | 9.340 | 9.393 | 1,396,997 | +0.01(+0.10%) |
Jun 18, 2010 | 9.369 | 9.402 | 9.241 | 9.383 | 1,853,446 | +0.03(+0.36%) |
Jun 17, 2010 | 9.250 | 9.374 | 9.127 | 9.350 | 1,530,800 | +0.14(+1.55%) |
Jun 16, 2010 | 9.165 | 9.307 | 9.136 | 9.207 | 749,956 | +0.01(+0.15%) |
Jun 15, 2010 | 9.017 | 9.241 | 9.017 | 9.193 | 692,790 | +0.21(+2.38%) |
Jun 14, 2010 | 9.060 | 9.188 | 8.956 | 8.979 | 889,215 | +0.01(+0.16%) |
Jun 11, 2010 | 8.761 | 8.979 | 8.628 | 8.965 | 1,267,952 | +0.10(+1.18%) |
Jun 10, 2010 | 8.590 | 8.861 | 8.533 | 8.861 | 1,411,261 | +0.37(+4.36%) |
Jun 09, 2010 | 8.519 | 8.675 | 8.400 | 8.490 | 1,291,753 | +0.08(+0.90%) |
Jun 08, 2010 | 8.419 | 8.500 | 8.296 | 8.414 | 1,352,895 | +0.03(+0.40%) |
Jun 07, 2010 | 8.604 | 8.661 | 8.372 | 8.381 | 1,239,156 | -0.21(-2.49%) |
Jun 04, 2010 | 8.728 | 8.818 | 8.562 | 8.595 | 1,575,989 | -0.25(-2.84%) |
Jun 03, 2010 | 8.737 | 8.951 | 8.666 | 8.846 | 1,280,499 | +0.17(+1.97%) |
Jun 02, 2010 | 8.524 | 8.685 | 8.462 | 8.675 | 2,219,922 | +0.17(+1.95%) |
Jun 01, 2010 | 8.718 | 9.017 | 8.486 | 8.509 | 2,278,762 | -0.24(-2.71%) |
May 28, 2010 | 8.842 | 9.122 | 8.690 | 8.747 | 1,654,475 | -0.09(-1.07%) |
May 27, 2010 | 8.770 | 8.989 | 8.740 | 8.842 | 1,513,521 | +0.25(+2.87%) |
May 26, 2010 | 8.699 | 8.804 | 8.433 | 8.595 | 2,189,835 | -0.05(-0.55%) |
May 25, 2010 | 8.281 | 8.666 | 8.210 | 8.642 | 2,742,836 | +0.12(+1.39%) |
May 24, 2010 | 8.552 | 8.756 | 8.457 | 8.524 | 1,697,445 | -0.03(-0.33%) |
May 21, 2010 | 8.239 | 8.640 | 8.239 | 8.552 | 2,839,149 | +0.24(+2.91%) |
May 20, 2010 | 8.315 | 8.547 | 8.291 | 8.310 | 2,446,557 | -0.36(-4.11%) |
May 19, 2010 | 8.704 | 8.789 | 8.533 | 8.666 | 1,888,627 | -0.08(-0.96%) |
May 18, 2010 | 9.070 | 9.169 | 8.685 | 8.750 | 1,601,406 | -0.25(-2.76%) |
May 17, 2010 | 9.089 | 9.165 | 8.789 | 8.998 | 1,268,845 | -0.08(-0.84%) |
May 14, 2010 | 9.378 | 9.416 | 9.022 | 9.074 | 1,260,276 | -0.37(-3.92%) |
May 13, 2010 | 9.568 | 9.663 | 9.397 | 9.445 | 760,728 | -0.17(-1.73%) |
May 12, 2010 | 9.407 | 9.625 | 9.241 | 9.611 | 1,154,784 | +0.25(+2.64%) |
May 11, 2010 | 9.413 | 9.516 | 9.117 | 9.364 | 901,088 | -0.01(-0.10%) |
May 10, 2010 | 9.241 | 9.815 | 9.193 | 9.374 | 1,201,030 | +0.53(+5.96%) |
May 07, 2010 | 9.184 | 9.184 | 8.804 | 8.846 | 1,666,839 | -0.38(-4.07%) |
May 06, 2010 | 9.535 | 9.692 | 8.785 | 9.222 | 1,735,379 | -0.33(-3.48%) |
May 05, 2010 | 9.620 | 9.820 | 9.511 | 9.554 | 1,335,805 | -0.14(-1.47%) |
May 04, 2010 | 9.972 | 9.986 | 9.597 | 9.696 | 1,466,948 | -0.38(-3.81%) |