Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.186 | 8.452 | 8.124 | 8.195 | 403,494 | -0.19(-2.22%) |
Jul 29, 2010 | 8.894 | 9.230 | 8.098 | 8.381 | 448,340 | -0.47(-5.30%) |
Jul 28, 2010 | 9.080 | 9.186 | 8.726 | 8.850 | 166,552 | -0.24(-2.63%) |
Jul 27, 2010 | 9.585 | 9.602 | 8.983 | 9.089 | 225,362 | -0.36(-3.84%) |
Jul 26, 2010 | 9.239 | 9.469 | 9.115 | 9.452 | 260,271 | +0.41(+4.50%) |
Jul 23, 2010 | 8.717 | 9.115 | 8.717 | 9.045 | 319,388 | +0.33(+3.76%) |
Jul 22, 2010 | 8.505 | 8.815 | 8.434 | 8.717 | 286,869 | +0.36(+4.34%) |
Jul 21, 2010 | 8.204 | 8.558 | 8.107 | 8.354 | 304,263 | +0.20(+2.50%) |
Jul 20, 2010 | 7.912 | 8.169 | 7.549 | 8.151 | 412,053 | +0.11(+1.32%) |
Jul 19, 2010 | 8.620 | 8.779 | 7.930 | 8.045 | 541,687 | -0.46(-5.41%) |
Jul 16, 2010 | 8.761 | 8.823 | 8.452 | 8.505 | 226,275 | -0.32(-3.61%) |
Jul 15, 2010 | 9.080 | 9.089 | 8.611 | 8.823 | 293,788 | -0.20(-2.25%) |
Jul 14, 2010 | 9.248 | 9.257 | 8.832 | 9.027 | 184,996 | -0.18(-1.92%) |
Jul 13, 2010 | 9.381 | 9.584 | 9.089 | 9.204 | 295,253 | +0.05(+0.58%) |
Jul 12, 2010 | 9.461 | 9.540 | 9.063 | 9.151 | 193,411 | -0.31(-3.27%) |
Jul 09, 2010 | 9.708 | 9.708 | 9.337 | 9.461 | 259,976 | -0.22(-2.29%) |
Jul 08, 2010 | 9.434 | 9.779 | 9.195 | 9.682 | 369,528 | +0.36(+3.89%) |
Jul 07, 2010 | 8.868 | 9.372 | 8.841 | 9.319 | 425,729 | +0.47(+5.30%) |
Jul 06, 2010 | 8.921 | 9.390 | 8.744 | 8.850 | 364,275 | +0.09(+1.01%) |
Jul 02, 2010 | 9.133 | 9.133 | 8.673 | 8.761 | 438,285 | -0.24(-2.65%) |
Jul 01, 2010 | 9.133 | 9.160 | 8.514 | 9.000 | 505,243 | -0.04(-0.49%) |
Jun 30, 2010 | 9.416 | 9.664 | 8.974 | 9.045 | 517,857 | -0.42(-4.40%) |
Jun 29, 2010 | 9.708 | 9.788 | 9.328 | 9.461 | 330,885 | -0.98(-9.41%) |
Jun 25, 2010 | 10.10 | 10.56 | 9.753 | 10.44 | 1,377,398 | +0.40(+3.96%) |
Jun 24, 2010 | 9.992 | 10.31 | 9.629 | 10.04 | 371,057 | -0.10(-0.96%) |
Jun 23, 2010 | 10.40 | 10.71 | 9.877 | 10.14 | 458,257 | -0.29(-2.80%) |
Jun 22, 2010 | 10.88 | 11.08 | 10.30 | 10.43 | 299,080 | -0.36(-3.36%) |
Jun 21, 2010 | 11.60 | 11.66 | 10.57 | 10.80 | 334,077 | -0.51(-4.54%) |
Jun 18, 2010 | 11.18 | 11.32 | 10.89 | 11.31 | 212,700 | +0.22(+1.99%) |
Jun 17, 2010 | 11.72 | 11.72 | 10.89 | 11.09 | 206,388 | -0.50(-4.28%) |
Jun 16, 2010 | 11.45 | 11.67 | 11.06 | 11.58 | 328,122 | +0.01(+0.08%) |
Jun 15, 2010 | 11.16 | 11.64 | 10.91 | 11.58 | 276,312 | +0.63(+5.74%) |
Jun 14, 2010 | 11.02 | 11.33 | 10.89 | 10.95 | 290,511 | +0.05(+0.49%) |
Jun 11, 2010 | 10.45 | 10.96 | 10.09 | 10.89 | 275,651 | +0.31(+2.93%) |
Jun 10, 2010 | 9.655 | 10.58 | 9.655 | 10.58 | 467,439 | +1.33(+14.34%) |
Jun 09, 2010 | 9.549 | 9.921 | 9.151 | 9.257 | 305,197 | -0.13(-1.41%) |
Jun 08, 2010 | 9.567 | 9.638 | 8.974 | 9.390 | 417,112 | -0.08(-0.84%) |
Jun 07, 2010 | 9.930 | 10.21 | 9.399 | 9.469 | 312,577 | -0.42(-4.29%) |
Jun 04, 2010 | 10.48 | 10.58 | 9.832 | 9.894 | 694,955 | -0.91(-8.44%) |
Jun 03, 2010 | 10.32 | 11.02 | 10.31 | 10.81 | 749,710 | +0.58(+5.71%) |
Jun 02, 2010 | 9.611 | 10.27 | 9.487 | 10.22 | 543,851 | +0.65(+6.85%) |
Jun 01, 2010 | 9.735 | 9.894 | 9.522 | 9.567 | 454,449 | -0.27(-2.70%) |
May 28, 2010 | 10.47 | 10.46 | 9.753 | 9.832 | 379,658 | -0.64(-6.09%) |
May 27, 2010 | 10.45 | 10.52 | 10.18 | 10.47 | 325,858 | +0.35(+3.50%) |
May 26, 2010 | 10.02 | 10.43 | 9.956 | 10.12 | 243,900 | +0.24(+2.42%) |
May 25, 2010 | 9.761 | 9.947 | 9.368 | 9.877 | 398,291 | -0.27(-2.62%) |
May 24, 2010 | 10.08 | 10.43 | 9.983 | 10.14 | 342,304 | +0.11(+1.06%) |
May 21, 2010 | 9.036 | 10.09 | 9.036 | 10.04 | 610,075 | +0.78(+8.41%) |
May 20, 2010 | 8.965 | 9.735 | 8.956 | 9.257 | 947,914 | -0.68(-6.86%) |
May 19, 2010 | 10.13 | 10.16 | 9.390 | 9.938 | 821,715 | -0.26(-2.52%) |
May 18, 2010 | 11.13 | 11.13 | 10.15 | 10.20 | 850,507 | -0.74(-6.80%) |
May 17, 2010 | 11.42 | 11.63 | 10.80 | 10.94 | 519,304 | -0.50(-4.33%) |
May 14, 2010 | 11.71 | 11.80 | 11.37 | 11.43 | 735,754 | -0.40(-3.37%) |
May 13, 2010 | 11.86 | 12.06 | 11.73 | 11.83 | 381,083 | -0.07(-0.59%) |
May 12, 2010 | 11.52 | 11.94 | 11.47 | 11.90 | 508,759 | +0.39(+3.38%) |
May 11, 2010 | 11.28 | 11.77 | 11.24 | 11.51 | 572,364 | -0.31(-2.62%) |
May 10, 2010 | 11.35 | 11.83 | 10.95 | 11.82 | 590,115 | +0.96(+8.79%) |
May 07, 2010 | 11.28 | 11.43 | 10.43 | 10.87 | 447,507 | -0.42(-3.69%) |
May 06, 2010 | 11.95 | 12.27 | 10.31 | 11.28 | 907,689 | -0.71(-5.90%) |
May 05, 2010 | 11.79 | 12.39 | 11.66 | 11.99 | 631,903 | -0.28(-2.31%) |
May 04, 2010 | 12.80 | 12.82 | 12.12 | 12.27 | 684,321 | -0.71(-5.45%) |