Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.434 | 9.471 | 9.302 | 9.434 | 648,127 | -0.11(-1.20%) |
Jul 29, 2010 | 9.669 | 9.687 | 9.471 | 9.549 | 214,053 | +0.16(+1.73%) |
Jul 28, 2010 | 9.465 | 9.489 | 9.386 | 9.386 | 228,168 | -0.26(-2.68%) |
Jul 27, 2010 | 9.717 | 9.729 | 9.573 | 9.645 | 181,654 | -0.04(-0.44%) |
Jul 26, 2010 | 9.501 | 9.705 | 9.471 | 9.687 | 463,380 | +0.61(+6.70%) |
Jul 23, 2010 | 8.875 | 9.091 | 8.856 | 9.079 | 196,685 | +0.20(+2.31%) |
Jul 22, 2010 | 8.748 | 8.893 | 8.742 | 8.875 | 150,684 | +0.36(+4.17%) |
Jul 21, 2010 | 8.622 | 8.634 | 8.495 | 8.519 | 121,221 | -0.13(-1.53%) |
Jul 20, 2010 | 8.435 | 8.652 | 8.411 | 8.652 | 525,594 | +0.10(+1.13%) |
Jul 19, 2010 | 8.543 | 8.580 | 8.459 | 8.555 | 88,411 | +0.02(+0.21%) |
Jul 16, 2010 | 8.537 | 8.676 | 8.518 | 8.537 | 301,031 | -0.27(-3.08%) |
Jul 15, 2010 | 8.724 | 8.844 | 8.646 | 8.808 | 115,180 | +0.11(+1.32%) |
Jul 14, 2010 | 8.628 | 8.724 | 8.599 | 8.694 | 96,813 | +0.04(+0.42%) |
Jul 13, 2010 | 8.586 | 8.670 | 8.549 | 8.658 | 104,748 | +0.28(+3.38%) |
Jul 12, 2010 | 8.315 | 8.543 | 8.315 | 8.375 | 83,004 | +0.05(+0.58%) |
Jul 09, 2010 | 8.327 | 8.351 | 8.291 | 8.327 | 114,526 | -0.04(-0.50%) |
Jul 08, 2010 | 8.254 | 8.387 | 8.242 | 8.369 | 143,602 | +0.19(+2.36%) |
Jul 07, 2010 | 8.032 | 8.200 | 8.032 | 8.176 | 102,522 | +0.10(+1.19%) |
Jul 06, 2010 | 8.212 | 8.212 | 8.014 | 8.080 | 117,156 | +0.13(+1.59%) |
Jul 02, 2010 | 7.953 | 7.996 | 7.905 | 7.953 | 102,635 | -0.02(-0.30%) |
Jul 01, 2010 | 7.983 | 8.026 | 7.899 | 7.977 | 214,954 | +0.06(+0.76%) |
Jun 30, 2010 | 7.996 | 8.068 | 7.911 | 7.917 | 132,967 | -0.17(-2.08%) |
Jun 29, 2010 | 8.206 | 8.212 | 8.032 | 8.086 | 778,940 | -0.28(-3.31%) |
Jun 25, 2010 | 8.363 | 8.429 | 8.309 | 8.363 | 251,881 | -0.04(-0.43%) |
Jun 24, 2010 | 8.459 | 8.477 | 8.363 | 8.399 | 240,371 | -0.07(-0.85%) |
Jun 23, 2010 | 8.513 | 8.531 | 8.435 | 8.471 | 230,963 | +0.04(+0.50%) |
Jun 22, 2010 | 8.598 | 8.626 | 8.429 | 8.429 | 108,722 | -0.12(-1.41%) |
Jun 21, 2010 | 8.646 | 8.682 | 8.507 | 8.549 | 202,350 | -0.03(-0.35%) |
Jun 18, 2010 | 8.580 | 8.610 | 8.531 | 8.580 | 85,845 | -0.02(-0.28%) |
Jun 17, 2010 | 8.574 | 8.604 | 8.519 | 8.604 | 132,065 | +0.09(+1.06%) |
Jun 16, 2010 | 8.519 | 8.568 | 8.483 | 8.513 | 291,755 | -0.01(-0.07%) |
Jun 15, 2010 | 8.435 | 8.525 | 8.387 | 8.519 | 259,352 | +0.19(+2.31%) |
Jun 14, 2010 | 8.423 | 8.453 | 8.297 | 8.327 | 210,893 | +0.05(+0.66%) |
Jun 11, 2010 | 8.176 | 8.278 | 8.164 | 8.272 | 245,412 | -0.05(-0.58%) |
Jun 10, 2010 | 8.303 | 8.351 | 8.230 | 8.321 | 338,558 | +0.28(+3.52%) |
Jun 09, 2010 | 8.110 | 8.200 | 8.020 | 8.038 | 249,142 | +0.10(+1.29%) |
Jun 08, 2010 | 7.887 | 7.935 | 7.803 | 7.935 | 209,559 | -0.02(-0.30%) |
Jun 07, 2010 | 8.098 | 8.140 | 7.953 | 7.959 | 122,961 | -0.21(-2.58%) |
Jun 04, 2010 | 8.170 | 8.327 | 8.140 | 8.170 | 164,455 | -0.31(-3.69%) |
Jun 03, 2010 | 8.489 | 8.519 | 8.399 | 8.483 | 171,766 | +0.01(+0.14%) |
Jun 02, 2010 | 8.345 | 8.489 | 8.266 | 8.471 | 184,414 | +0.24(+2.93%) |
Jun 01, 2010 | 8.260 | 8.435 | 8.230 | 8.230 | 288,322 | -0.05(-0.65%) |
May 28, 2010 | 8.285 | 8.429 | 8.260 | 8.285 | 236,770 | -0.10(-1.15%) |
May 27, 2010 | 8.242 | 8.381 | 8.218 | 8.381 | 185,014 | +0.33(+4.11%) |
May 26, 2010 | 8.158 | 8.248 | 8.044 | 8.050 | 229,746 | +0.14(+1.83%) |
May 25, 2010 | 7.959 | 8.110 | 7.899 | 7.905 | 1,198,325 | -0.19(-2.31%) |
May 24, 2010 | 8.158 | 8.218 | 8.092 | 8.092 | 196,944 | -0.16(-1.97%) |
May 21, 2010 | 8.056 | 8.278 | 8.032 | 8.254 | 255,316 | +0.11(+1.41%) |
May 20, 2010 | 8.104 | 8.278 | 8.086 | 8.140 | 307,027 | -0.37(-4.32%) |
May 19, 2010 | 8.441 | 8.519 | 8.357 | 8.507 | 365,615 | -0.01(-0.07%) |
May 18, 2010 | 8.766 | 8.790 | 8.489 | 8.513 | 274,483 | -0.19(-2.15%) |
May 17, 2010 | 8.688 | 8.718 | 8.489 | 8.700 | 569,087 | -0.01(-0.07%) |
May 14, 2010 | 8.706 | 8.802 | 8.628 | 8.706 | 1,310,745 | -0.07(-0.75%) |
May 13, 2010 | 8.838 | 8.935 | 8.772 | 8.772 | 160,314 | -0.23(-2.61%) |
May 12, 2010 | 9.007 | 9.055 | 8.983 | 9.007 | 241,150 | +0.13(+1.42%) |
May 11, 2010 | 8.935 | 8.977 | 8.850 | 8.881 | 683,384 | +0.02(+0.20%) |
May 10, 2010 | 8.826 | 8.875 | 8.802 | 8.863 | 2,249,679 | +0.42(+4.99%) |
May 07, 2010 | 8.580 | 8.670 | 8.333 | 8.441 | 2,085,978 | -0.17(-1.96%) |
May 06, 2010 | 8.989 | 9.043 | 8.297 | 8.610 | 412,848 | -0.34(-3.77%) |
May 05, 2010 | 9.049 | 9.121 | 8.935 | 8.947 | 445,794 | -0.40(-4.31%) |
May 04, 2010 | 9.434 | 9.434 | 9.308 | 9.350 | 309,359 | -0.47(-4.78%) |