Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.216 | 9.409 | 9.088 | 9.329 | 2,048,066 | +0.02(+0.25%) |
Jul 29, 2010 | 9.918 | 9.918 | 9.131 | 9.305 | 5,994,239 | -0.60(-6.05%) |
Jul 28, 2010 | 9.843 | 9.947 | 9.767 | 9.904 | 1,932,702 | -0.00(-0.05%) |
Jul 27, 2010 | 9.890 | 9.914 | 9.720 | 9.909 | 1,088,529 | +0.02(+0.19%) |
Jul 26, 2010 | 9.890 | 9.914 | 9.805 | 9.890 | 1,132,428 | +0.00(+0.00%) |
Jul 23, 2010 | 9.763 | 9.904 | 9.692 | 9.890 | 1,131,223 | +0.07(+0.72%) |
Jul 22, 2010 | 9.602 | 9.843 | 9.513 | 9.819 | 792,304 | +0.28(+2.92%) |
Jul 21, 2010 | 9.673 | 9.725 | 9.494 | 9.541 | 961,804 | -0.10(-1.03%) |
Jul 20, 2010 | 9.376 | 9.645 | 9.334 | 9.640 | 866,502 | +0.14(+1.49%) |
Jul 19, 2010 | 9.451 | 9.536 | 9.376 | 9.499 | 894,885 | +0.09(+1.00%) |
Jul 16, 2010 | 9.664 | 9.687 | 9.390 | 9.404 | 738,217 | -0.33(-3.39%) |
Jul 15, 2010 | 9.763 | 9.767 | 9.607 | 9.734 | 692,551 | -0.04(-0.39%) |
Jul 14, 2010 | 9.645 | 9.782 | 9.560 | 9.772 | 1,226,175 | +0.13(+1.32%) |
Jul 13, 2010 | 9.588 | 9.692 | 9.517 | 9.645 | 871,377 | +0.13(+1.34%) |
Jul 12, 2010 | 9.456 | 9.555 | 9.367 | 9.517 | 901,714 | +0.00(+0.05%) |
Jul 09, 2010 | 9.433 | 9.546 | 9.357 | 9.513 | 1,270,742 | +0.08(+0.90%) |
Jul 08, 2010 | 9.409 | 9.480 | 9.277 | 9.428 | 1,175,088 | +0.11(+1.22%) |
Jul 07, 2010 | 9.013 | 9.319 | 9.013 | 9.315 | 1,645,879 | +0.34(+3.84%) |
Jul 06, 2010 | 9.065 | 9.173 | 8.838 | 8.970 | 2,229,667 | +0.04(+0.42%) |
Jul 02, 2010 | 9.084 | 9.126 | 8.923 | 8.933 | 1,809,160 | -0.12(-1.30%) |
Jul 01, 2010 | 9.074 | 9.168 | 8.928 | 9.051 | 1,926,996 | -0.04(-0.47%) |
Jun 30, 2010 | 9.041 | 9.267 | 8.999 | 9.093 | 1,654,909 | +0.06(+0.68%) |
Jun 29, 2010 | 9.168 | 9.244 | 8.966 | 9.032 | 1,692,407 | -0.21(-2.25%) |
Jun 25, 2010 | 9.263 | 9.310 | 9.074 | 9.239 | 2,202,940 | -0.02(-0.25%) |
Jun 24, 2010 | 9.286 | 9.451 | 9.145 | 9.263 | 2,241,096 | -0.02(-0.25%) |
Jun 23, 2010 | 9.211 | 9.400 | 9.147 | 9.286 | 1,615,726 | +0.09(+1.03%) |
Jun 22, 2010 | 9.367 | 9.433 | 9.154 | 9.192 | 1,474,697 | -0.14(-1.47%) |
Jun 21, 2010 | 9.428 | 9.501 | 9.277 | 9.329 | 1,406,538 | +0.01(+0.10%) |
Jun 18, 2010 | 9.305 | 9.338 | 9.178 | 9.319 | 1,866,103 | +0.03(+0.36%) |
Jun 17, 2010 | 9.187 | 9.310 | 9.065 | 9.286 | 1,541,254 | +0.14(+1.55%) |
Jun 16, 2010 | 9.102 | 9.244 | 9.074 | 9.145 | 755,077 | +0.01(+0.15%) |
Jun 15, 2010 | 8.956 | 9.178 | 8.956 | 9.131 | 697,521 | +0.21(+2.38%) |
Jun 14, 2010 | 8.999 | 9.126 | 8.895 | 8.918 | 895,287 | +0.01(+0.16%) |
Jun 11, 2010 | 8.702 | 8.918 | 8.569 | 8.904 | 1,276,611 | +0.10(+1.18%) |
Jun 10, 2010 | 8.532 | 8.801 | 8.475 | 8.801 | 1,420,899 | +0.37(+4.36%) |
Jun 09, 2010 | 8.461 | 8.617 | 8.343 | 8.433 | 1,300,575 | +0.08(+0.90%) |
Jun 08, 2010 | 8.362 | 8.442 | 8.239 | 8.357 | 1,362,134 | +0.03(+0.40%) |
Jun 07, 2010 | 8.546 | 8.602 | 8.315 | 8.324 | 1,247,618 | -0.21(-2.49%) |
Jun 04, 2010 | 8.669 | 8.758 | 8.503 | 8.536 | 1,586,752 | -0.25(-2.84%) |
Jun 03, 2010 | 8.678 | 8.890 | 8.607 | 8.786 | 1,289,244 | +0.17(+1.97%) |
Jun 02, 2010 | 8.466 | 8.626 | 8.404 | 8.617 | 2,235,082 | +0.17(+1.95%) |
Jun 01, 2010 | 8.659 | 8.956 | 8.428 | 8.452 | 2,294,324 | -0.24(-2.71%) |
May 28, 2010 | 8.782 | 9.060 | 8.631 | 8.687 | 1,665,774 | -0.09(-1.07%) |
May 27, 2010 | 8.711 | 8.928 | 8.680 | 8.782 | 1,523,857 | +0.25(+2.87%) |
May 26, 2010 | 8.640 | 8.744 | 8.376 | 8.536 | 2,204,789 | -0.05(-0.55%) |
May 25, 2010 | 8.225 | 8.607 | 8.154 | 8.584 | 2,761,567 | +0.12(+1.39%) |
May 24, 2010 | 8.494 | 8.697 | 8.400 | 8.466 | 1,709,037 | -0.03(-0.33%) |
May 21, 2010 | 8.183 | 8.581 | 8.183 | 8.494 | 2,858,537 | +0.24(+2.91%) |
May 20, 2010 | 8.258 | 8.489 | 8.235 | 8.253 | 2,463,264 | -0.35(-4.11%) |
May 19, 2010 | 8.645 | 8.730 | 8.475 | 8.607 | 1,901,525 | -0.08(-0.96%) |
May 18, 2010 | 9.008 | 9.107 | 8.626 | 8.691 | 1,612,342 | -0.25(-2.76%) |
May 17, 2010 | 9.027 | 9.102 | 8.730 | 8.937 | 1,277,510 | -0.08(-0.84%) |
May 14, 2010 | 9.315 | 9.352 | 8.961 | 9.013 | 1,268,883 | -0.37(-3.92%) |
May 13, 2010 | 9.503 | 9.598 | 9.334 | 9.381 | 765,923 | -0.17(-1.73%) |
May 12, 2010 | 9.343 | 9.560 | 9.178 | 9.546 | 1,162,670 | +0.25(+2.64%) |
May 11, 2010 | 9.349 | 9.451 | 9.055 | 9.301 | 907,242 | -0.01(-0.10%) |
May 10, 2010 | 9.178 | 9.749 | 9.131 | 9.310 | 1,209,232 | +0.52(+5.96%) |
May 07, 2010 | 9.121 | 9.121 | 8.744 | 8.786 | 1,678,222 | -0.37(-4.07%) |
May 06, 2010 | 9.470 | 9.626 | 8.725 | 9.159 | 1,747,230 | -0.33(-3.48%) |
May 05, 2010 | 9.555 | 9.753 | 9.447 | 9.489 | 1,344,928 | -0.14(-1.47%) |
May 04, 2010 | 9.904 | 9.918 | 9.532 | 9.631 | 1,476,966 | -0.38(-3.82%) |