Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.720 | 7.970 | 7.720 | 7.820 | 71,746 | +0.05(+0.64%) |
Jul 29, 2010 | 7.640 | 7.820 | 7.530 | 7.770 | 47,214 | +0.21(+2.78%) |
Jul 28, 2010 | 7.740 | 7.740 | 7.460 | 7.560 | 75,873 | -0.17(-2.20%) |
Jul 27, 2010 | 7.810 | 7.810 | 7.610 | 7.730 | 130,356 | -0.01(-0.13%) |
Jul 26, 2010 | 7.720 | 7.780 | 7.590 | 7.740 | 200,788 | +0.01(+0.13%) |
Jul 23, 2010 | 7.680 | 7.770 | 7.610 | 7.730 | 60,323 | +0.00(+0.00%) |
Jul 22, 2010 | 7.650 | 7.760 | 7.530 | 7.730 | 113,364 | +0.19(+2.52%) |
Jul 21, 2010 | 7.860 | 7.860 | 7.500 | 7.540 | 68,815 | -0.30(-3.83%) |
Jul 20, 2010 | 7.980 | 8.080 | 7.680 | 7.840 | 143,682 | -0.20(-2.49%) |
Jul 19, 2010 | 8.140 | 8.210 | 7.990 | 8.040 | 33,899 | +0.03(+0.37%) |
Jul 16, 2010 | 8.160 | 8.310 | 7.990 | 8.010 | 66,944 | -0.24(-2.91%) |
Jul 15, 2010 | 8.260 | 8.305 | 8.110 | 8.250 | 34,405 | -0.14(-1.67%) |
Jul 14, 2010 | 8.400 | 8.530 | 8.250 | 8.390 | 35,647 | -0.05(-0.59%) |
Jul 13, 2010 | 8.370 | 8.470 | 8.320 | 8.440 | 44,232 | +0.18(+2.18%) |
Jul 12, 2010 | 8.390 | 8.490 | 8.260 | 8.260 | 56,325 | -0.11(-1.31%) |
Jul 09, 2010 | 8.280 | 8.390 | 8.200 | 8.370 | 44,890 | +0.02(+0.24%) |
Jul 08, 2010 | 8.360 | 8.480 | 8.110 | 8.350 | 109,870 | +0.08(+0.97%) |
Jul 07, 2010 | 8.610 | 9.360 | 8.240 | 8.270 | 91,614 | -0.29(-3.39%) |
Jul 06, 2010 | 8.860 | 8.910 | 8.540 | 8.560 | 27,307 | -0.13(-1.50%) |
Jul 02, 2010 | 9.010 | 9.010 | 8.690 | 8.690 | 26,038 | -0.31(-3.44%) |
Jul 01, 2010 | 9.200 | 9.260 | 8.930 | 9.000 | 56,007 | -0.21(-2.28%) |
Jun 30, 2010 | 9.190 | 9.520 | 9.130 | 9.210 | 87,215 | +0.05(+0.55%) |
Jun 29, 2010 | 9.330 | 9.600 | 9.060 | 9.160 | 139,553 | -0.45(-4.68%) |
Jun 25, 2010 | 9.530 | 9.660 | 9.310 | 9.610 | 282,178 | +0.10(+1.05%) |
Jun 24, 2010 | 9.460 | 9.750 | 9.440 | 9.510 | 44,071 | +0.01(+0.11%) |
Jun 23, 2010 | 9.440 | 9.630 | 9.420 | 9.500 | 19,925 | +0.00(+0.00%) |
Jun 22, 2010 | 9.630 | 9.770 | 9.430 | 9.500 | 38,691 | -0.08(-0.84%) |
Jun 21, 2010 | 9.680 | 9.770 | 9.477 | 9.580 | 38,280 | -0.01(-0.10%) |
Jun 18, 2010 | 9.420 | 9.870 | 9.420 | 9.590 | 59,333 | +0.24(+2.57%) |
Jun 17, 2010 | 9.450 | 9.450 | 9.200 | 9.350 | 16,115 | -0.02(-0.21%) |
Jun 16, 2010 | 9.300 | 9.480 | 9.130 | 9.370 | 45,322 | +0.01(+0.11%) |
Jun 15, 2010 | 9.080 | 9.380 | 9.000 | 9.360 | 86,452 | +0.34(+3.77%) |
Jun 14, 2010 | 8.990 | 9.200 | 8.760 | 9.020 | 77,683 | +0.01(+0.11%) |
Jun 11, 2010 | 8.810 | 9.230 | 8.780 | 9.010 | 63,523 | +0.13(+1.46%) |
Jun 10, 2010 | 8.960 | 9.280 | 8.690 | 8.880 | 85,698 | +0.08(+0.91%) |
Jun 09, 2010 | 8.990 | 9.150 | 8.720 | 8.800 | 118,073 | -0.08(-0.90%) |
Jun 08, 2010 | 9.560 | 9.560 | 8.750 | 8.880 | 61,014 | +0.14(+1.60%) |
Jun 07, 2010 | 8.690 | 9.060 | 8.670 | 8.740 | 95,219 | +0.06(+0.69%) |
Jun 04, 2010 | 9.250 | 9.345 | 8.570 | 8.680 | 78,339 | -0.83(-8.73%) |
Jun 03, 2010 | 9.260 | 9.680 | 9.220 | 9.510 | 69,174 | +0.22(+2.37%) |
Jun 02, 2010 | 8.820 | 9.300 | 8.790 | 9.290 | 62,098 | +0.48(+5.45%) |
Jun 01, 2010 | 8.780 | 9.130 | 8.750 | 8.810 | 61,359 | -0.07(-0.79%) |
May 28, 2010 | 8.880 | 9.300 | 8.790 | 8.880 | 58,219 | +0.00(+0.00%) |
May 27, 2010 | 8.790 | 8.890 | 8.610 | 8.880 | 68,834 | +0.26(+3.02%) |
May 26, 2010 | 8.760 | 9.130 | 8.590 | 8.620 | 63,247 | -0.13(-1.49%) |
May 25, 2010 | 8.820 | 8.870 | 8.620 | 8.750 | 71,751 | -0.22(-2.45%) |
May 24, 2010 | 9.020 | 9.220 | 8.930 | 8.970 | 41,955 | -0.06(-0.66%) |
May 21, 2010 | 9.030 | 9.140 | 8.870 | 9.030 | 87,803 | -0.15(-1.63%) |
May 20, 2010 | 8.950 | 9.520 | 8.900 | 9.180 | 112,767 | -0.48(-4.97%) |
May 19, 2010 | 9.960 | 9.960 | 9.630 | 9.660 | 53,780 | -0.21(-2.13%) |
May 18, 2010 | 10.18 | 10.32 | 9.850 | 9.870 | 50,815 | -0.19(-1.89%) |
May 17, 2010 | 10.23 | 10.38 | 9.950 | 10.06 | 104,878 | -0.18(-1.76%) |
May 14, 2010 | 10.11 | 10.26 | 9.610 | 10.24 | 68,400 | +0.08(+0.79%) |
May 13, 2010 | 10.34 | 10.35 | 10.03 | 10.16 | 38,004 | -0.18(-1.74%) |
May 12, 2010 | 9.930 | 10.37 | 9.820 | 10.34 | 42,260 | +0.44(+4.44%) |
May 11, 2010 | 9.710 | 9.990 | 9.560 | 9.900 | 63,283 | +0.08(+0.81%) |
May 10, 2010 | 9.610 | 10.05 | 9.550 | 9.820 | 84,587 | +0.22(+2.29%) |
May 07, 2010 | 10.35 | 10.35 | 9.580 | 9.600 | 103,172 | -0.76(-7.34%) |
May 06, 2010 | 10.81 | 10.98 | 9.980 | 10.36 | 110,915 | -0.51(-4.69%) |
May 05, 2010 | 10.87 | 11.20 | 10.81 | 10.87 | 87,722 | -0.41(-3.63%) |
May 04, 2010 | 11.57 | 11.62 | 11.17 | 11.28 | 114,269 | -0.44(-3.75%) |