Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.760 | 9.842 | 9.439 | 9.760 | 2,333,261 | +0.09(+0.98%) |
Jul 29, 2010 | 9.842 | 9.898 | 9.533 | 9.666 | 1,009,113 | -0.04(-0.45%) |
Jul 28, 2010 | 9.710 | 9.817 | 9.622 | 9.710 | 7,124 | +0.00(+0.00%) |
Jul 27, 2010 | 9.766 | 9.861 | 9.590 | 9.710 | 20,779 | +0.00(+0.00%) |
Jul 26, 2010 | 9.489 | 9.722 | 9.389 | 9.710 | 1,465,762 | +0.26(+2.80%) |
Jul 23, 2010 | 9.194 | 9.458 | 9.049 | 9.445 | 1,267,469 | +0.19(+2.04%) |
Jul 22, 2010 | 8.967 | 9.313 | 8.967 | 9.257 | 2,059 | +0.42(+4.70%) |
Jul 21, 2010 | 9.024 | 9.049 | 8.778 | 8.841 | 2,051,367 | -0.09(-1.06%) |
Jul 20, 2010 | 8.671 | 8.948 | 8.539 | 8.936 | 31,352 | +0.16(+1.79%) |
Jul 19, 2010 | 8.734 | 8.803 | 8.627 | 8.778 | 1,198,601 | +0.05(+0.58%) |
Jul 16, 2010 | 8.728 | 8.898 | 8.684 | 8.728 | 2,256,161 | -0.23(-2.53%) |
Jul 15, 2010 | 9.017 | 9.024 | 8.759 | 8.955 | 1,103,754 | -0.05(-0.56%) |
Jul 14, 2010 | 9.175 | 9.187 | 8.955 | 9.005 | 1,721,927 | -0.23(-2.45%) |
Jul 13, 2010 | 9.231 | 9.351 | 9.036 | 9.231 | 12,004 | +0.35(+3.97%) |
Jul 12, 2010 | 8.835 | 9.011 | 8.778 | 8.879 | 957,822 | -0.01(-0.14%) |
Jul 09, 2010 | 8.892 | 8.955 | 8.715 | 8.892 | 1,121,066 | +0.13(+1.44%) |
Jul 08, 2010 | 8.766 | 8.892 | 8.627 | 8.766 | 3,648 | +0.06(+0.72%) |
Jul 07, 2010 | 8.269 | 8.741 | 8.269 | 8.703 | 1,818,510 | +0.50(+6.06%) |
Jul 06, 2010 | 8.206 | 8.709 | 8.143 | 8.206 | 7,613 | -0.27(-3.19%) |
Jul 02, 2010 | 8.476 | 8.797 | 8.350 | 8.476 | 1,610,199 | -0.24(-2.74%) |
Jul 01, 2010 | 8.747 | 8.816 | 8.533 | 8.715 | 1,597,233 | -0.03(-0.36%) |
Jun 30, 2010 | 8.747 | 9.030 | 8.678 | 8.747 | 9,630 | -0.01(-0.07%) |
Jun 29, 2010 | 8.942 | 8.942 | 8.703 | 8.753 | 1,407,994 | -0.41(-4.46%) |
Jun 25, 2010 | 9.162 | 9.250 | 8.879 | 9.162 | 1,263,015 | +0.21(+2.32%) |
Jun 24, 2010 | 8.955 | 9.200 | 8.904 | 8.955 | 718 | -0.21(-2.33%) |
Jun 23, 2010 | 9.156 | 9.301 | 9.030 | 9.168 | 1,003,540 | -0.02(-0.21%) |
Jun 22, 2010 | 9.187 | 9.496 | 9.175 | 9.187 | 3,518 | -0.09(-1.02%) |
Jun 21, 2010 | 9.477 | 9.508 | 9.238 | 9.282 | 1,498,068 | -0.09(-0.94%) |
Jun 18, 2010 | 9.370 | 9.426 | 9.275 | 9.370 | 2,187,551 | -0.01(-0.07%) |
Jun 17, 2010 | 9.376 | 9.439 | 9.181 | 9.376 | 3,524,579 | -0.04(-0.47%) |
Jun 16, 2010 | 9.678 | 9.785 | 9.345 | 9.420 | 3,246,925 | -0.35(-3.54%) |
Jun 15, 2010 | 9.766 | 9.829 | 9.376 | 9.766 | 6,116 | +0.26(+2.78%) |
Jun 14, 2010 | 9.219 | 9.533 | 9.156 | 9.502 | 2,706,247 | +0.33(+3.57%) |
Jun 11, 2010 | 8.879 | 9.187 | 8.741 | 9.175 | 1,327,133 | +0.15(+1.67%) |
Jun 10, 2010 | 9.024 | 9.055 | 8.824 | 9.024 | 5,722 | +0.25(+2.85%) |
Jun 09, 2010 | 8.761 | 8.967 | 8.661 | 8.774 | 1,255,624 | +0.09(+1.01%) |
Jun 08, 2010 | 8.605 | 8.699 | 8.305 | 8.686 | 1,139,102 | +0.10(+1.16%) |
Jun 07, 2010 | 8.699 | 8.905 | 8.568 | 8.586 | 923,720 | -0.09(-1.01%) |
Jun 04, 2010 | 8.674 | 9.017 | 8.661 | 8.674 | 1,564,757 | -0.44(-4.87%) |
Jun 03, 2010 | 9.117 | 9.349 | 9.080 | 9.117 | 5,781 | -0.10(-1.08%) |
Jun 02, 2010 | 9.217 | 9.264 | 8.918 | 9.217 | 1,842,295 | +0.22(+2.43%) |
Jun 01, 2010 | 8.999 | 9.355 | 8.999 | 8.999 | 4,995 | -0.40(-4.26%) |
May 28, 2010 | 9.399 | 9.536 | 9.249 | 9.399 | 1,579,993 | -0.14(-1.51%) |
May 27, 2010 | 9.311 | 9.549 | 9.199 | 9.542 | 1,235,549 | +0.51(+5.60%) |
May 26, 2010 | 9.036 | 9.355 | 8.961 | 9.036 | 5,011 | +0.06(+0.63%) |
May 25, 2010 | 8.655 | 9.024 | 8.574 | 8.980 | 1,165,628 | -0.04(-0.48%) |
May 24, 2010 | 9.130 | 9.267 | 9.005 | 9.024 | 995,994 | -0.12(-1.37%) |
May 21, 2010 | 8.618 | 9.149 | 8.561 | 9.149 | 1,997,100 | +0.39(+4.42%) |
May 20, 2010 | 8.793 | 9.067 | 8.749 | 8.761 | 1,979,559 | -0.57(-6.10%) |
May 19, 2010 | 9.405 | 9.574 | 9.117 | 9.330 | 1,228,582 | -0.15(-1.58%) |
May 18, 2010 | 10.07 | 10.12 | 9.386 | 9.480 | 1,533,445 | -0.44(-4.41%) |
May 17, 2010 | 9.842 | 10.12 | 9.449 | 9.917 | 2,032,079 | +0.14(+1.41%) |
May 14, 2010 | 9.780 | 9.817 | 9.624 | 9.780 | 1,592,229 | -0.12(-1.20%) |
May 13, 2010 | 10.10 | 10.16 | 9.811 | 9.899 | 1,298,278 | -0.24(-2.40%) |
May 12, 2010 | 9.967 | 10.16 | 9.905 | 10.14 | 2,768,289 | +0.23(+2.33%) |
May 11, 2010 | 10.02 | 10.04 | 9.805 | 9.911 | 2,355,352 | -0.04(-0.38%) |
May 10, 2010 | 9.799 | 9.961 | 9.774 | 9.949 | 2,220,130 | +0.54(+5.78%) |
May 07, 2010 | 9.511 | 9.742 | 9.242 | 9.405 | 2,849,800 | -0.20(-2.08%) |
May 06, 2010 | 9.824 | 9.992 | 9.155 | 9.605 | 3,262,248 | -0.15(-1.54%) |
May 05, 2010 | 9.814 | 9.992 | 9.642 | 9.755 | 2,551,910 | +0.01(+0.06%) |
May 04, 2010 | 9.686 | 9.861 | 9.399 | 9.749 | 1,718,770 | +0.02(+0.26%) |