Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.150 | 9.164 | 8.886 | 9.150 | 1,003,192 | +0.10(+1.15%) |
Jul 29, 2010 | 9.088 | 9.206 | 8.873 | 9.047 | 860,320 | +0.00(+0.00%) |
Jul 28, 2010 | 9.005 | 9.192 | 8.977 | 9.047 | 953,167 | -0.05(-0.53%) |
Jul 27, 2010 | 9.351 | 9.413 | 9.060 | 9.095 | 912,279 | -0.16(-1.72%) |
Jul 26, 2010 | 9.240 | 9.448 | 9.143 | 9.254 | 1,436,193 | +0.04(+0.45%) |
Jul 23, 2010 | 9.254 | 9.282 | 9.019 | 9.213 | 1,062,985 | +0.10(+1.14%) |
Jul 22, 2010 | 9.005 | 9.226 | 9.005 | 9.109 | 860,509 | +0.28(+3.22%) |
Jul 21, 2010 | 9.185 | 9.296 | 8.811 | 8.825 | 1,246,136 | -0.28(-3.04%) |
Jul 20, 2010 | 8.652 | 9.164 | 8.518 | 9.102 | 1,502,026 | +0.30(+3.38%) |
Jul 19, 2010 | 8.970 | 9.102 | 8.745 | 8.804 | 794,961 | -0.21(-2.30%) |
Jul 16, 2010 | 9.012 | 9.289 | 8.957 | 9.012 | 3,027,579 | -0.06(-0.61%) |
Jul 15, 2010 | 8.894 | 9.095 | 8.680 | 9.067 | 1,748,521 | +0.10(+1.08%) |
Jul 14, 2010 | 8.860 | 9.019 | 8.694 | 8.970 | 1,800,544 | +0.11(+1.25%) |
Jul 13, 2010 | 8.638 | 8.880 | 8.617 | 8.860 | 144 | +0.35(+4.07%) |
Jul 12, 2010 | 8.479 | 8.631 | 8.437 | 8.514 | 706,786 | -0.07(-0.81%) |
Jul 09, 2010 | 8.583 | 8.597 | 8.299 | 8.583 | 685,750 | +0.21(+2.56%) |
Jul 08, 2010 | 8.410 | 8.437 | 8.306 | 8.368 | 691,061 | +0.06(+0.75%) |
Jul 07, 2010 | 8.057 | 8.368 | 7.967 | 8.306 | 1,045,919 | +0.34(+4.26%) |
Jul 06, 2010 | 8.195 | 8.444 | 7.960 | 7.967 | 1,187,943 | -0.12(-1.46%) |
Jul 02, 2010 | 8.084 | 8.209 | 7.863 | 8.084 | 1,771,968 | +0.15(+1.92%) |
Jul 01, 2010 | 7.891 | 7.988 | 7.441 | 7.932 | 2,286,124 | +0.14(+1.78%) |
Jun 30, 2010 | 7.821 | 8.126 | 7.711 | 7.794 | 144 | +0.05(+0.63%) |
Jun 29, 2010 | 8.237 | 8.237 | 7.662 | 7.745 | 2,527,436 | -0.72(-8.50%) |
Jun 25, 2010 | 8.465 | 8.514 | 8.327 | 8.465 | 796,501 | +0.01(+0.16%) |
Jun 24, 2010 | 8.507 | 8.589 | 8.382 | 8.451 | 596,885 | -0.12(-1.45%) |
Jun 23, 2010 | 8.555 | 8.617 | 8.389 | 8.576 | 793,501 | +0.05(+0.57%) |
Jun 22, 2010 | 8.687 | 8.742 | 8.479 | 8.527 | 841,210 | -0.19(-2.14%) |
Jun 21, 2010 | 8.839 | 8.984 | 8.631 | 8.714 | 795,183 | +0.01(+0.08%) |
Jun 18, 2010 | 8.707 | 8.721 | 8.507 | 8.707 | 804,034 | +0.12(+1.37%) |
Jun 17, 2010 | 8.694 | 8.694 | 8.347 | 8.590 | 1,604,996 | -0.08(-0.88%) |
Jun 16, 2010 | 8.520 | 8.790 | 8.520 | 8.666 | 1,227,945 | -0.01(-0.16%) |
Jun 15, 2010 | 8.797 | 8.860 | 8.614 | 8.680 | 433 | +0.09(+1.05%) |
Jun 14, 2010 | 8.894 | 8.894 | 8.562 | 8.590 | 819,598 | -0.11(-1.27%) |
Jun 11, 2010 | 8.500 | 8.700 | 8.424 | 8.700 | 724,761 | +0.12(+1.45%) |
Jun 10, 2010 | 8.417 | 8.624 | 8.417 | 8.576 | 1,174,985 | +0.33(+3.94%) |
Jun 09, 2010 | 8.341 | 8.597 | 8.174 | 8.251 | 1,942,997 | -0.03(-0.33%) |
Jun 08, 2010 | 8.527 | 8.652 | 8.133 | 8.278 | 3,066,110 | -0.24(-2.84%) |
Jun 07, 2010 | 8.825 | 8.936 | 8.472 | 8.520 | 1,887,235 | -0.30(-3.45%) |
Jun 04, 2010 | 8.825 | 9.136 | 8.756 | 8.825 | 2,213,193 | -0.48(-5.13%) |
Jun 03, 2010 | 9.441 | 9.483 | 9.143 | 9.303 | 1,726,188 | -0.15(-1.61%) |
Jun 02, 2010 | 9.226 | 9.517 | 9.136 | 9.455 | 1,099,192 | +0.24(+2.63%) |
Jun 01, 2010 | 9.275 | 9.469 | 9.157 | 9.213 | 1,342,854 | -0.17(-1.84%) |
May 28, 2010 | 9.386 | 9.739 | 9.316 | 9.386 | 1,583,509 | -0.30(-3.07%) |
May 27, 2010 | 9.455 | 9.801 | 9.351 | 9.683 | 1,665,302 | +0.46(+4.95%) |
May 26, 2010 | 9.579 | 9.586 | 9.206 | 9.226 | 2,023,301 | +0.08(+0.83%) |
May 25, 2010 | 8.555 | 9.178 | 8.541 | 9.150 | 1,805 | +0.17(+1.93%) |
May 24, 2010 | 9.157 | 9.275 | 8.977 | 8.977 | 1,592,759 | -0.25(-2.70%) |
May 21, 2010 | 8.597 | 9.427 | 8.444 | 9.226 | 3,687,430 | +0.37(+4.14%) |
May 20, 2010 | 8.714 | 8.998 | 8.708 | 8.860 | 361 | -0.44(-4.76%) |
May 19, 2010 | 9.213 | 9.316 | 9.019 | 9.303 | 1,205,690 | -0.01(-0.15%) |
May 18, 2010 | 9.400 | 9.579 | 9.296 | 9.316 | 1,779,185 | -0.04(-0.44%) |
May 17, 2010 | 9.732 | 9.732 | 9.126 | 9.358 | 2,026,178 | -0.29(-3.01%) |
May 14, 2010 | 9.649 | 9.995 | 9.434 | 9.649 | 1,932,576 | -0.44(-4.32%) |
May 13, 2010 | 10.03 | 10.22 | 10.00 | 10.08 | 1,078,678 | +0.10(+0.97%) |
May 12, 2010 | 10.05 | 10.10 | 9.863 | 9.988 | 1,503,895 | +0.04(+0.42%) |
May 11, 2010 | 10.02 | 10.03 | 9.898 | 9.946 | 2,312,839 | +0.21(+2.13%) |
May 10, 2010 | 9.718 | 9.780 | 9.697 | 9.739 | 2,201,812 | +0.74(+8.23%) |
May 07, 2010 | 9.510 | 9.593 | 8.984 | 8.998 | 2,890,489 | -0.34(-3.63%) |
May 06, 2010 | 9.344 | 10.17 | 9.053 | 9.337 | 3,344 | -0.66(-6.58%) |
May 05, 2010 | 10.27 | 10.52 | 9.953 | 9.995 | 2,528,112 | -0.35(-3.41%) |
May 04, 2010 | 10.60 | 10.72 | 10.30 | 10.35 | 1,937,744 | -0.45(-4.17%) |