Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.142 | 7.364 | 7.048 | 7.142 | 176,955 | -0.20(-2.78%) |
Jul 29, 2010 | 7.398 | 7.526 | 7.159 | 7.347 | 225,397 | -0.01(-0.12%) |
Jul 28, 2010 | 7.355 | 7.747 | 7.262 | 7.355 | 977 | -0.39(-5.06%) |
Jul 27, 2010 | 7.756 | 7.977 | 7.620 | 7.747 | 345,578 | +0.09(+1.11%) |
Jul 26, 2010 | 7.355 | 7.679 | 7.330 | 7.662 | 403,455 | +0.36(+4.90%) |
Jul 23, 2010 | 6.861 | 7.330 | 6.810 | 7.304 | 257,353 | +0.43(+6.20%) |
Jul 22, 2010 | 6.818 | 6.938 | 6.708 | 6.878 | 189,571 | +0.14(+2.15%) |
Jul 21, 2010 | 6.938 | 7.040 | 6.682 | 6.733 | 237,805 | -0.18(-2.59%) |
Jul 20, 2010 | 6.972 | 7.031 | 6.716 | 6.912 | 439,384 | -0.14(-1.93%) |
Jul 19, 2010 | 7.057 | 7.066 | 6.904 | 7.048 | 230,712 | +0.08(+1.10%) |
Jul 16, 2010 | 6.972 | 7.423 | 6.946 | 6.972 | 296,522 | -0.50(-6.73%) |
Jul 15, 2010 | 7.833 | 7.858 | 7.364 | 7.475 | 231,067 | -0.37(-4.67%) |
Jul 14, 2010 | 7.969 | 7.995 | 7.781 | 7.841 | 91,203 | -0.15(-1.92%) |
Jul 13, 2010 | 7.995 | 8.012 | 7.713 | 7.995 | 2,390 | +0.20(+2.51%) |
Jul 12, 2010 | 7.688 | 7.858 | 7.560 | 7.798 | 149,064 | +0.07(+0.88%) |
Jul 09, 2010 | 7.730 | 7.739 | 7.509 | 7.730 | 113,622 | +0.20(+2.60%) |
Jul 08, 2010 | 7.534 | 7.543 | 7.313 | 7.534 | 726 | +0.26(+3.63%) |
Jul 07, 2010 | 7.253 | 7.287 | 7.100 | 7.270 | 397,936 | +0.07(+0.95%) |
Jul 06, 2010 | 7.202 | 7.628 | 7.125 | 7.202 | 1,222 | -0.14(-1.97%) |
Jul 02, 2010 | 7.347 | 7.551 | 7.066 | 7.347 | 237,525 | -0.15(-2.05%) |
Jul 01, 2010 | 7.543 | 7.713 | 7.253 | 7.500 | 567,907 | -0.02(-0.23%) |
Jun 30, 2010 | 7.517 | 8.088 | 7.466 | 7.517 | 3,208 | -0.45(-5.67%) |
Jun 29, 2010 | 8.489 | 8.497 | 7.867 | 7.969 | 689,558 | -0.83(-9.40%) |
Jun 25, 2010 | 8.796 | 9.111 | 8.480 | 8.796 | 3,119,734 | +0.01(+0.10%) |
Jun 24, 2010 | 8.506 | 8.821 | 8.361 | 8.787 | 631,436 | +0.24(+2.79%) |
Jun 23, 2010 | 8.412 | 8.693 | 8.242 | 8.549 | 354,877 | +0.14(+1.72%) |
Jun 22, 2010 | 8.591 | 8.838 | 8.301 | 8.404 | 277,448 | -0.24(-2.76%) |
Jun 21, 2010 | 9.000 | 9.094 | 8.617 | 8.642 | 220,406 | -0.34(-3.80%) |
Jun 18, 2010 | 8.983 | 9.316 | 8.941 | 8.983 | 302,768 | -0.20(-2.14%) |
Jun 17, 2010 | 9.256 | 9.264 | 8.840 | 9.179 | 411,731 | -0.10(-1.10%) |
Jun 16, 2010 | 9.273 | 9.341 | 9.060 | 9.281 | 241,955 | +0.00(+0.00%) |
Jun 15, 2010 | 8.583 | 9.290 | 8.472 | 9.281 | 453,608 | +0.66(+7.61%) |
Jun 14, 2010 | 8.796 | 8.864 | 8.463 | 8.625 | 453,692 | -0.10(-1.17%) |
Jun 11, 2010 | 8.821 | 9.111 | 8.523 | 8.727 | 488,842 | -0.25(-2.75%) |
Jun 10, 2010 | 9.111 | 9.401 | 8.906 | 8.975 | 215,130 | -0.07(-0.75%) |
Jun 09, 2010 | 8.762 | 9.273 | 8.762 | 9.043 | 263,121 | +0.30(+3.41%) |
Jun 08, 2010 | 9.188 | 9.188 | 8.600 | 8.745 | 360,507 | -0.38(-4.20%) |
Jun 07, 2010 | 10.19 | 10.19 | 9.103 | 9.128 | 284,983 | -0.97(-9.62%) |
Jun 04, 2010 | 10.10 | 10.64 | 10.07 | 10.10 | 233,208 | -0.64(-5.95%) |
Jun 03, 2010 | 10.59 | 10.78 | 10.56 | 10.74 | 379,855 | +0.14(+1.36%) |
Jun 02, 2010 | 10.48 | 10.66 | 10.36 | 10.59 | 913,575 | +0.18(+1.72%) |
Jun 01, 2010 | 10.34 | 10.76 | 10.30 | 10.41 | 272,845 | -0.24(-2.24%) |
May 28, 2010 | 10.65 | 11.20 | 10.50 | 10.65 | 313,781 | -0.32(-2.95%) |
May 27, 2010 | 10.41 | 10.99 | 10.24 | 10.98 | 213,802 | +0.86(+8.51%) |
May 26, 2010 | 10.32 | 10.65 | 10.11 | 10.12 | 255,281 | -0.14(-1.41%) |
May 25, 2010 | 10.22 | 10.32 | 9.691 | 10.26 | 141,367 | -0.13(-1.23%) |
May 24, 2010 | 10.41 | 10.98 | 10.30 | 10.39 | 258,579 | +0.00(+0.00%) |
May 21, 2010 | 10.23 | 10.67 | 10.05 | 10.39 | 179,310 | +0.08(+0.74%) |
May 20, 2010 | 10.37 | 10.65 | 10.29 | 10.31 | 404,179 | -0.77(-6.92%) |
May 19, 2010 | 11.05 | 11.47 | 11.03 | 11.08 | 400,945 | -0.13(-1.14%) |
May 18, 2010 | 11.33 | 11.54 | 11.17 | 11.21 | 287,264 | -0.09(-0.75%) |
May 17, 2010 | 11.26 | 11.51 | 10.70 | 11.29 | 318,207 | +0.01(+0.08%) |
May 14, 2010 | 11.28 | 11.31 | 11.14 | 11.28 | 249,143 | -0.05(-0.45%) |
May 13, 2010 | 11.35 | 11.42 | 11.27 | 11.34 | 234,753 | -0.02(-0.15%) |
May 12, 2010 | 11.63 | 11.66 | 11.29 | 11.35 | 321,739 | -0.14(-1.19%) |
May 11, 2010 | 11.66 | 11.78 | 11.47 | 11.49 | 266,994 | +0.21(+1.89%) |
May 10, 2010 | 11.11 | 11.28 | 11.01 | 11.28 | 363,141 | +0.49(+4.50%) |
May 07, 2010 | 10.62 | 11.14 | 10.41 | 10.79 | 639,924 | +1.03(+10.57%) |
May 06, 2010 | 11.63 | 11.91 | 9.375 | 9.759 | 703,928 | -1.96(-16.73%) |
May 05, 2010 | 11.77 | 12.15 | 11.38 | 11.72 | 217,133 | -0.24(-2.00%) |
May 04, 2010 | 12.09 | 12.20 | 11.80 | 11.96 | 309,254 | -0.40(-3.24%) |