Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.980 | 10.40 | 9.720 | 10.11 | 164,302 | -0.08(-0.79%) |
Jul 29, 2010 | 10.35 | 10.39 | 9.760 | 10.19 | 134,447 | -0.10(-0.97%) |
Jul 28, 2010 | 10.26 | 10.38 | 10.15 | 10.29 | 128,092 | -0.03(-0.29%) |
Jul 27, 2010 | 10.20 | 10.49 | 9.700 | 10.32 | 226,673 | +0.18(+1.78%) |
Jul 26, 2010 | 10.18 | 10.41 | 9.770 | 10.14 | 294,009 | -0.03(-0.29%) |
Jul 23, 2010 | 9.730 | 10.20 | 9.300 | 10.17 | 204,641 | +0.36(+3.67%) |
Jul 22, 2010 | 9.530 | 9.850 | 9.530 | 9.810 | 203,915 | +0.46(+4.92%) |
Jul 21, 2010 | 9.530 | 9.545 | 9.250 | 9.350 | 173,180 | -0.13(-1.37%) |
Jul 20, 2010 | 9.260 | 9.510 | 9.055 | 9.480 | 151,062 | +0.06(+0.64%) |
Jul 19, 2010 | 9.370 | 9.440 | 9.170 | 9.420 | 86,077 | +0.09(+0.96%) |
Jul 16, 2010 | 9.720 | 9.720 | 9.310 | 9.330 | 290,899 | -0.45(-4.60%) |
Jul 15, 2010 | 9.730 | 9.840 | 9.570 | 9.780 | 121,941 | +0.05(+0.51%) |
Jul 14, 2010 | 9.790 | 9.850 | 9.630 | 9.730 | 211,863 | -0.08(-0.82%) |
Jul 13, 2010 | 9.720 | 9.860 | 9.540 | 9.810 | 267,950 | +0.28(+2.94%) |
Jul 12, 2010 | 9.570 | 9.740 | 9.400 | 9.530 | 423,392 | -0.11(-1.14%) |
Jul 09, 2010 | 9.360 | 9.650 | 9.280 | 9.640 | 228,883 | +0.29(+3.10%) |
Jul 08, 2010 | 9.520 | 9.570 | 9.220 | 9.350 | 212,082 | -0.06(-0.64%) |
Jul 07, 2010 | 8.930 | 9.430 | 8.820 | 9.410 | 372,290 | +0.55(+6.21%) |
Jul 06, 2010 | 9.380 | 9.450 | 8.840 | 8.860 | 323,277 | -0.39(-4.22%) |
Jul 02, 2010 | 9.030 | 9.460 | 8.930 | 9.250 | 226,723 | +0.33(+3.70%) |
Jul 01, 2010 | 9.020 | 9.150 | 8.720 | 8.920 | 239,092 | -0.05(-0.56%) |
Jun 30, 2010 | 9.170 | 9.320 | 8.870 | 8.970 | 324,191 | -0.18(-1.97%) |
Jun 29, 2010 | 9.080 | 9.470 | 8.990 | 9.150 | 377,089 | -0.30(-3.17%) |
Jun 25, 2010 | 9.310 | 9.680 | 9.050 | 9.450 | 549,930 | +0.20(+2.16%) |
Jun 24, 2010 | 9.160 | 9.450 | 9.100 | 9.250 | 200,286 | -0.02(-0.22%) |
Jun 23, 2010 | 9.200 | 9.340 | 9.130 | 9.270 | 150,561 | +0.03(+0.32%) |
Jun 22, 2010 | 9.610 | 9.690 | 9.220 | 9.240 | 205,258 | -0.29(-3.04%) |
Jun 21, 2010 | 9.690 | 9.750 | 9.430 | 9.530 | 192,622 | -0.02(-0.21%) |
Jun 18, 2010 | 9.720 | 9.850 | 9.380 | 9.550 | 435,974 | -0.09(-0.93%) |
Jun 17, 2010 | 9.600 | 9.680 | 9.450 | 9.640 | 253,290 | +0.14(+1.47%) |
Jun 16, 2010 | 9.440 | 9.620 | 9.380 | 9.500 | 180,609 | -0.08(-0.81%) |
Jun 15, 2010 | 9.450 | 9.620 | 9.240 | 9.578 | 250,266 | +0.26(+2.77%) |
Jun 14, 2010 | 9.140 | 9.520 | 9.130 | 9.320 | 283,435 | +0.32(+3.56%) |
Jun 11, 2010 | 8.750 | 9.140 | 8.750 | 9.000 | 277,029 | +0.10(+1.12%) |
Jun 10, 2010 | 8.960 | 8.970 | 8.760 | 8.900 | 364,754 | +0.15(+1.71%) |
Jun 09, 2010 | 8.640 | 8.810 | 8.510 | 8.750 | 267,104 | +0.24(+2.82%) |
Jun 08, 2010 | 8.910 | 8.940 | 8.480 | 8.510 | 414,784 | -0.38(-4.27%) |
Jun 07, 2010 | 9.020 | 9.210 | 8.870 | 8.890 | 454,607 | -0.10(-1.11%) |
Jun 04, 2010 | 9.330 | 9.360 | 8.970 | 8.990 | 379,261 | -0.65(-6.74%) |
Jun 03, 2010 | 9.500 | 9.910 | 9.390 | 9.640 | 282,271 | +0.14(+1.47%) |
Jun 02, 2010 | 9.180 | 9.580 | 9.080 | 9.500 | 500,391 | +0.41(+4.51%) |
Jun 01, 2010 | 9.390 | 9.600 | 9.060 | 9.090 | 329,004 | -0.37(-3.91%) |
May 28, 2010 | 9.690 | 9.680 | 9.380 | 9.460 | 189,509 | -0.23(-2.37%) |
May 27, 2010 | 9.400 | 9.700 | 9.400 | 9.690 | 208,106 | +0.57(+6.25%) |
May 26, 2010 | 9.160 | 9.530 | 8.960 | 9.120 | 394,842 | +0.02(+0.22%) |
May 25, 2010 | 8.700 | 9.170 | 8.680 | 9.100 | 250,131 | +0.11(+1.22%) |
May 24, 2010 | 9.260 | 9.360 | 8.900 | 8.990 | 245,924 | -0.25(-2.71%) |
May 21, 2010 | 8.710 | 9.342 | 8.710 | 9.240 | 483,372 | +0.35(+3.88%) |
May 20, 2010 | 9.040 | 9.310 | 8.880 | 8.895 | 429,566 | -0.64(-6.76%) |
May 19, 2010 | 9.920 | 9.920 | 9.490 | 9.540 | 336,386 | -0.40(-4.02%) |
May 18, 2010 | 10.16 | 10.43 | 9.840 | 9.940 | 200,180 | -0.06(-0.60%) |
May 17, 2010 | 9.810 | 10.08 | 9.460 | 10.00 | 449,084 | +0.29(+2.99%) |
May 14, 2010 | 9.670 | 9.820 | 9.560 | 9.710 | 221,244 | -0.03(-0.31%) |
May 13, 2010 | 9.600 | 9.790 | 9.600 | 9.740 | 223,563 | +0.08(+0.83%) |
May 12, 2010 | 9.410 | 9.740 | 9.190 | 9.660 | 213,531 | +0.25(+2.66%) |
May 11, 2010 | 9.450 | 9.560 | 9.000 | 9.410 | 238,508 | +0.04(+0.43%) |
May 10, 2010 | 9.300 | 9.480 | 9.000 | 9.370 | 388,501 | +0.56(+6.36%) |
May 07, 2010 | 9.550 | 9.810 | 8.810 | 8.810 | 462,214 | -0.75(-7.85%) |
May 06, 2010 | 9.960 | 10.17 | 9.220 | 9.560 | 325,246 | -0.48(-4.78%) |
May 05, 2010 | 9.960 | 10.13 | 9.770 | 10.04 | 239,973 | -0.08(-0.79%) |
May 04, 2010 | 10.68 | 10.68 | 9.990 | 10.12 | 250,143 | -0.72(-6.64%) |