Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.761 | 9.761 | 9.634 | 9.761 | 49,134 | +0.03(+0.36%) |
Jul 29, 2010 | 9.768 | 9.788 | 9.637 | 9.726 | 31,565 | +0.01(+0.14%) |
Jul 28, 2010 | 9.664 | 9.712 | 9.664 | 9.712 | 14,866 | +0.02(+0.21%) |
Jul 27, 2010 | 9.726 | 9.777 | 9.657 | 9.691 | 46,759 | -0.08(-0.85%) |
Jul 26, 2010 | 9.671 | 9.823 | 9.671 | 9.775 | 37,436 | -0.03(-0.29%) |
Jul 23, 2010 | 9.719 | 9.804 | 9.671 | 9.804 | 15,145 | +0.08(+0.80%) |
Jul 22, 2010 | 9.615 | 9.782 | 9.615 | 9.726 | 34,578 | +0.28(+2.94%) |
Jul 21, 2010 | 9.594 | 9.594 | 9.414 | 9.449 | 25,289 | -0.08(-0.80%) |
Jul 20, 2010 | 9.331 | 9.560 | 9.331 | 9.525 | 28,865 | +0.28(+3.00%) |
Jul 19, 2010 | 9.206 | 9.247 | 9.185 | 9.247 | 18,494 | +0.11(+1.21%) |
Jul 16, 2010 | 9.136 | 9.233 | 9.127 | 9.136 | 31,428 | -0.25(-2.66%) |
Jul 15, 2010 | 9.372 | 9.386 | 9.241 | 9.386 | 122,780 | -0.09(-0.95%) |
Jul 14, 2010 | 9.462 | 9.504 | 9.428 | 9.476 | 136,507 | -0.08(-0.80%) |
Jul 13, 2010 | 9.553 | 9.566 | 9.504 | 9.553 | 199,923 | +0.11(+1.18%) |
Jul 12, 2010 | 9.442 | 9.462 | 9.393 | 9.442 | 383,660 | +0.01(+0.07%) |
Jul 09, 2010 | 9.435 | 9.442 | 9.310 | 9.435 | 16,117 | +0.24(+2.58%) |
Jul 08, 2010 | 9.157 | 9.220 | 9.136 | 9.197 | 14,077 | -0.05(-0.54%) |
Jul 07, 2010 | 9.095 | 9.254 | 9.095 | 9.247 | 17,006 | +0.19(+2.15%) |
Jul 06, 2010 | 9.150 | 9.220 | 9.032 | 9.053 | 9,182 | +0.12(+1.40%) |
Jul 02, 2010 | 8.928 | 8.985 | 8.873 | 8.928 | 13,205 | -0.06(-0.69%) |
Jul 01, 2010 | 8.914 | 9.005 | 8.817 | 8.991 | 29,683 | +0.09(+1.01%) |
Jun 30, 2010 | 9.011 | 9.046 | 8.900 | 8.900 | 30,562 | -0.08(-0.86%) |
Jun 29, 2010 | 9.060 | 9.079 | 8.949 | 8.978 | 26,481 | -0.42(-4.46%) |
Jun 25, 2010 | 9.397 | 9.442 | 9.331 | 9.397 | 9,878 | +0.05(+0.49%) |
Jun 24, 2010 | 9.386 | 9.428 | 9.338 | 9.351 | 15,230 | -0.08(-0.88%) |
Jun 23, 2010 | 9.504 | 9.504 | 9.400 | 9.435 | 10,166 | -0.06(-0.58%) |
Jun 22, 2010 | 9.525 | 9.593 | 9.435 | 9.490 | 18,831 | -0.05(-0.55%) |
Jun 21, 2010 | 9.587 | 9.671 | 9.476 | 9.542 | 45,235 | +0.38(+4.12%) |
Jun 18, 2010 | 9.164 | 9.240 | 9.164 | 9.164 | 31,665 | +0.05(+0.53%) |
Jun 17, 2010 | 9.129 | 9.129 | 9.067 | 9.116 | 13,279 | -0.06(-0.68%) |
Jun 16, 2010 | 9.116 | 9.240 | 9.116 | 9.178 | 16,075 | -0.02(-0.20%) |
Jun 15, 2010 | 9.074 | 9.196 | 9.074 | 9.196 | 25,817 | +0.16(+1.73%) |
Jun 14, 2010 | 9.116 | 9.157 | 9.011 | 9.039 | 15,940 | +0.06(+0.62%) |
Jun 11, 2010 | 8.859 | 9.011 | 8.859 | 8.984 | 11,304 | +0.00(+0.00%) |
Jun 10, 2010 | 8.887 | 9.011 | 8.887 | 8.984 | 27,417 | +0.17(+1.97%) |
Jun 09, 2010 | 8.810 | 8.970 | 8.770 | 8.810 | 40,263 | +0.08(+0.87%) |
Jun 08, 2010 | 8.623 | 8.741 | 8.589 | 8.734 | 12,878 | +0.12(+1.45%) |
Jun 07, 2010 | 8.790 | 8.790 | 8.602 | 8.609 | 31,405 | -0.08(-0.88%) |
Jun 04, 2010 | 8.685 | 8.850 | 8.672 | 8.685 | 43,962 | -0.15(-1.75%) |
Jun 03, 2010 | 8.852 | 8.914 | 8.803 | 8.840 | 15,681 | -0.07(-0.83%) |
Jun 02, 2010 | 8.783 | 8.921 | 8.713 | 8.914 | 45,686 | +0.23(+2.64%) |
Jun 01, 2010 | 8.783 | 8.883 | 8.685 | 8.685 | 8,621 | -0.26(-2.95%) |
May 28, 2010 | 8.949 | 9.005 | 8.816 | 8.949 | 41,066 | -0.07(-0.75%) |
May 27, 2010 | 8.859 | 9.067 | 8.859 | 9.017 | 24,136 | +0.33(+3.81%) |
May 26, 2010 | 8.755 | 8.845 | 8.660 | 8.685 | 90,238 | +0.10(+1.22%) |
May 25, 2010 | 8.339 | 8.623 | 8.339 | 8.581 | 23,473 | -0.12(-1.36%) |
May 24, 2010 | 8.637 | 8.845 | 8.637 | 8.699 | 66,311 | +0.23(+2.70%) |
May 21, 2010 | 8.137 | 8.506 | 8.130 | 8.470 | 107,664 | +0.17(+2.09%) |
May 20, 2010 | 8.352 | 8.436 | 8.248 | 8.297 | 149,514 | -0.30(-3.47%) |
May 19, 2010 | 8.519 | 8.623 | 8.463 | 8.595 | 106,704 | -0.05(-0.56%) |
May 18, 2010 | 8.845 | 8.869 | 8.602 | 8.644 | 232,169 | -0.06(-0.64%) |
May 17, 2010 | 8.665 | 8.699 | 8.512 | 8.699 | 246,366 | -0.01(-0.08%) |
May 14, 2010 | 8.706 | 8.706 | 8.581 | 8.706 | 1,874,815 | -0.11(-1.26%) |
May 13, 2010 | 8.866 | 8.877 | 8.783 | 8.817 | 18,981 | +0.01(+0.08%) |
May 12, 2010 | 8.817 | 8.831 | 8.755 | 8.810 | 12,046 | -0.01(-0.08%) |
May 11, 2010 | 8.894 | 8.949 | 8.796 | 8.817 | 51,464 | -0.15(-1.63%) |
May 10, 2010 | 8.935 | 8.970 | 8.894 | 8.963 | 76,393 | +0.49(+5.81%) |
May 07, 2010 | 8.630 | 8.713 | 8.400 | 8.470 | 55,137 | +0.20(+2.42%) |
May 06, 2010 | 8.672 | 8.718 | 7.631 | 8.271 | 87,766 | -0.47(-5.38%) |
May 05, 2010 | 8.796 | 8.907 | 8.713 | 8.741 | 110,608 | -0.08(-0.87%) |
May 04, 2010 | 8.928 | 8.970 | 8.752 | 8.817 | 114,192 | -0.39(-4.22%) |