Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.653 | 9.734 | 9.335 | 9.653 | 2,359,221 | +0.09(+0.98%) |
Jul 29, 2010 | 9.734 | 9.790 | 9.429 | 9.559 | 1,020,340 | -0.04(-0.45%) |
Jul 28, 2010 | 9.603 | 9.709 | 9.516 | 9.603 | 7,203 | +0.00(+0.00%) |
Jul 27, 2010 | 9.659 | 9.752 | 9.485 | 9.603 | 21,010 | +0.00(+0.00%) |
Jul 26, 2010 | 9.385 | 9.615 | 9.285 | 9.603 | 1,482,070 | +0.26(+2.80%) |
Jul 23, 2010 | 9.092 | 9.354 | 8.949 | 9.341 | 1,281,571 | +0.19(+2.04%) |
Jul 22, 2010 | 8.868 | 9.211 | 8.868 | 9.155 | 2,082 | +0.41(+4.70%) |
Jul 21, 2010 | 8.924 | 8.949 | 8.682 | 8.744 | 2,074,190 | -0.09(-1.06%) |
Jul 20, 2010 | 8.576 | 8.850 | 8.445 | 8.837 | 31,700 | +0.16(+1.79%) |
Jul 19, 2010 | 8.638 | 8.707 | 8.532 | 8.682 | 1,211,936 | +0.05(+0.58%) |
Jul 16, 2010 | 8.632 | 8.800 | 8.588 | 8.632 | 2,281,263 | -0.22(-2.53%) |
Jul 15, 2010 | 8.918 | 8.924 | 8.663 | 8.856 | 1,116,035 | -0.05(-0.56%) |
Jul 14, 2010 | 9.074 | 9.086 | 8.856 | 8.906 | 1,741,085 | -0.22(-2.45%) |
Jul 13, 2010 | 9.130 | 9.248 | 8.937 | 9.130 | 12,137 | +0.35(+3.97%) |
Jul 12, 2010 | 8.738 | 8.912 | 8.682 | 8.781 | 968,479 | -0.01(-0.14%) |
Jul 09, 2010 | 8.794 | 8.856 | 8.620 | 8.794 | 1,133,539 | +0.12(+1.44%) |
Jul 08, 2010 | 8.669 | 8.794 | 8.532 | 8.669 | 3,689 | +0.06(+0.72%) |
Jul 07, 2010 | 8.178 | 8.644 | 8.178 | 8.607 | 1,838,743 | +0.49(+6.06%) |
Jul 06, 2010 | 8.115 | 8.613 | 8.053 | 8.115 | 7,698 | -0.27(-3.19%) |
Jul 02, 2010 | 8.383 | 8.700 | 8.259 | 8.383 | 1,628,114 | -0.24(-2.74%) |
Jul 01, 2010 | 8.651 | 8.719 | 8.439 | 8.620 | 1,615,004 | -0.03(-0.36%) |
Jun 30, 2010 | 8.651 | 8.931 | 8.582 | 8.651 | 9,737 | -0.01(-0.07%) |
Jun 29, 2010 | 8.844 | 8.844 | 8.607 | 8.657 | 1,423,659 | -0.40(-4.46%) |
Jun 25, 2010 | 9.061 | 9.149 | 8.781 | 9.061 | 1,277,067 | +0.21(+2.32%) |
Jun 24, 2010 | 8.856 | 9.099 | 8.806 | 8.856 | 726 | -0.21(-2.33%) |
Jun 23, 2010 | 9.055 | 9.198 | 8.931 | 9.068 | 1,014,705 | -0.02(-0.21%) |
Jun 22, 2010 | 9.086 | 9.391 | 9.074 | 9.086 | 3,557 | -0.09(-1.02%) |
Jun 21, 2010 | 9.373 | 9.404 | 9.136 | 9.180 | 1,514,735 | -0.09(-0.94%) |
Jun 18, 2010 | 9.267 | 9.323 | 9.173 | 9.267 | 2,211,890 | -0.01(-0.07%) |
Jun 17, 2010 | 9.273 | 9.335 | 9.080 | 9.273 | 3,563,794 | -0.04(-0.47%) |
Jun 16, 2010 | 9.572 | 9.677 | 9.242 | 9.317 | 3,283,050 | -0.34(-3.54%) |
Jun 15, 2010 | 9.659 | 9.721 | 9.273 | 9.659 | 6,184 | +0.26(+2.78%) |
Jun 14, 2010 | 9.117 | 9.429 | 9.055 | 9.397 | 2,736,356 | +0.32(+3.57%) |
Jun 11, 2010 | 8.781 | 9.086 | 8.644 | 9.074 | 1,341,899 | +0.15(+1.67%) |
Jun 10, 2010 | 8.924 | 8.955 | 8.727 | 8.924 | 5,786 | +0.25(+2.85%) |
Jun 09, 2010 | 8.665 | 8.869 | 8.566 | 8.677 | 1,269,594 | +0.09(+1.01%) |
Jun 08, 2010 | 8.510 | 8.603 | 8.214 | 8.591 | 1,151,776 | +0.10(+1.16%) |
Jun 07, 2010 | 8.603 | 8.807 | 8.473 | 8.492 | 933,997 | -0.09(-1.01%) |
Jun 04, 2010 | 8.578 | 8.918 | 8.566 | 8.578 | 1,582,166 | -0.44(-4.87%) |
Jun 03, 2010 | 9.017 | 9.246 | 8.980 | 9.017 | 5,845 | -0.10(-1.08%) |
Jun 02, 2010 | 9.116 | 9.162 | 8.819 | 9.116 | 1,862,792 | +0.22(+2.43%) |
Jun 01, 2010 | 8.900 | 9.252 | 8.900 | 8.900 | 5,051 | -0.40(-4.26%) |
May 28, 2010 | 9.295 | 9.431 | 9.147 | 9.295 | 1,597,571 | -0.14(-1.51%) |
May 27, 2010 | 9.209 | 9.444 | 9.098 | 9.437 | 1,249,296 | +0.50(+5.60%) |
May 26, 2010 | 8.937 | 9.252 | 8.863 | 8.937 | 5,067 | +0.06(+0.63%) |
May 25, 2010 | 8.560 | 8.924 | 8.479 | 8.881 | 1,178,596 | -0.04(-0.48%) |
May 24, 2010 | 9.030 | 9.165 | 8.906 | 8.924 | 1,007,076 | -0.12(-1.37%) |
May 21, 2010 | 8.523 | 9.048 | 8.467 | 9.048 | 2,019,320 | +0.38(+4.42%) |
May 20, 2010 | 8.696 | 8.968 | 8.653 | 8.665 | 2,001,583 | -0.56(-6.10%) |
May 19, 2010 | 9.301 | 9.468 | 9.017 | 9.227 | 1,242,251 | -0.15(-1.58%) |
May 18, 2010 | 9.963 | 10.01 | 9.283 | 9.376 | 1,550,506 | -0.43(-4.41%) |
May 17, 2010 | 9.734 | 10.01 | 9.345 | 9.808 | 2,054,688 | +0.14(+1.41%) |
May 14, 2010 | 9.672 | 9.709 | 9.518 | 9.672 | 1,609,944 | -0.12(-1.20%) |
May 13, 2010 | 9.994 | 10.05 | 9.703 | 9.790 | 1,312,722 | -0.24(-2.40%) |
May 12, 2010 | 9.858 | 10.05 | 9.796 | 10.03 | 2,799,089 | +0.23(+2.33%) |
May 11, 2010 | 9.913 | 9.932 | 9.697 | 9.802 | 2,381,557 | -0.04(-0.38%) |
May 10, 2010 | 9.691 | 9.852 | 9.666 | 9.839 | 2,244,831 | +0.54(+5.78%) |
May 07, 2010 | 9.407 | 9.635 | 9.141 | 9.301 | 2,881,506 | -0.20(-2.08%) |
May 06, 2010 | 9.716 | 9.882 | 9.054 | 9.499 | 3,298,543 | -0.15(-1.54%) |
May 05, 2010 | 9.706 | 9.882 | 9.536 | 9.648 | 2,580,303 | +0.01(+0.06%) |
May 04, 2010 | 9.580 | 9.753 | 9.295 | 9.641 | 1,737,893 | +0.02(+0.26%) |