Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.848 | 9.978 | 9.667 | 9.848 | 176,082 | -0.04(-0.44%) |
Jul 29, 2010 | 10.06 | 10.06 | 9.823 | 9.892 | 191,283 | -0.05(-0.52%) |
Jul 28, 2010 | 9.943 | 10.00 | 9.866 | 9.943 | 1,560 | +0.00(+0.00%) |
Jul 27, 2010 | 9.831 | 10.11 | 9.754 | 9.943 | 293,403 | +0.22(+2.22%) |
Jul 26, 2010 | 9.529 | 9.814 | 9.495 | 9.728 | 251,950 | +0.26(+2.73%) |
Jul 23, 2010 | 9.080 | 9.486 | 9.072 | 9.469 | 280,671 | +0.32(+3.49%) |
Jul 22, 2010 | 8.934 | 9.175 | 8.925 | 9.149 | 219,778 | +0.36(+4.13%) |
Jul 21, 2010 | 8.856 | 8.864 | 8.666 | 8.787 | 191,685 | +0.02(+0.20%) |
Jul 20, 2010 | 8.502 | 8.787 | 8.459 | 8.770 | 148,743 | +0.15(+1.70%) |
Jul 19, 2010 | 8.459 | 8.649 | 8.364 | 8.623 | 161,798 | +0.18(+2.15%) |
Jul 16, 2010 | 8.442 | 8.847 | 8.424 | 8.442 | 205,906 | -0.41(-4.59%) |
Jul 15, 2010 | 8.899 | 8.908 | 8.631 | 8.847 | 122,442 | -0.03(-0.39%) |
Jul 14, 2010 | 8.959 | 8.959 | 8.761 | 8.882 | 68,250 | -0.14(-1.53%) |
Jul 13, 2010 | 9.020 | 9.072 | 8.864 | 9.020 | 3,815 | +0.22(+2.55%) |
Jul 12, 2010 | 8.882 | 9.054 | 8.692 | 8.795 | 93,628 | -0.15(-1.64%) |
Jul 09, 2010 | 8.942 | 8.959 | 8.718 | 8.942 | 89,154 | +0.09(+0.97%) |
Jul 08, 2010 | 8.856 | 8.882 | 8.649 | 8.856 | 1,159 | +0.16(+1.89%) |
Jul 07, 2010 | 8.433 | 8.692 | 8.416 | 8.692 | 213,373 | +0.33(+3.92%) |
Jul 06, 2010 | 8.364 | 8.709 | 8.321 | 8.364 | 2,145 | -0.14(-1.62%) |
Jul 02, 2010 | 8.502 | 8.588 | 8.373 | 8.502 | 159,974 | +0.04(+0.51%) |
Jul 01, 2010 | 8.355 | 8.511 | 8.209 | 8.459 | 243,858 | +0.12(+1.45%) |
Jun 30, 2010 | 8.338 | 8.718 | 8.278 | 8.338 | 6,304 | -0.24(-2.82%) |
Jun 29, 2010 | 8.744 | 8.744 | 8.493 | 8.580 | 194,657 | -0.41(-4.51%) |
Jun 25, 2010 | 8.985 | 9.141 | 8.571 | 8.985 | 513,992 | +0.25(+2.87%) |
Jun 24, 2010 | 8.735 | 9.115 | 8.726 | 8.735 | 222,167 | -0.33(-3.62%) |
Jun 23, 2010 | 8.890 | 9.175 | 8.813 | 9.063 | 348,116 | +0.13(+1.45%) |
Jun 22, 2010 | 8.934 | 9.184 | 8.890 | 8.934 | 1,148 | -0.13(-1.43%) |
Jun 21, 2010 | 9.253 | 9.313 | 8.951 | 9.063 | 406,844 | -0.04(-0.47%) |
Jun 18, 2010 | 9.106 | 9.244 | 9.020 | 9.106 | 244,626 | +0.08(+0.86%) |
Jun 17, 2010 | 9.028 | 9.158 | 8.925 | 9.028 | 767,846 | -0.11(-1.23%) |
Jun 16, 2010 | 9.167 | 9.262 | 9.089 | 9.141 | 100,190 | -0.14(-1.49%) |
Jun 15, 2010 | 9.279 | 9.322 | 8.942 | 9.279 | 1,996 | +0.29(+3.27%) |
Jun 14, 2010 | 9.210 | 9.356 | 8.951 | 8.985 | 148,689 | -0.17(-1.89%) |
Jun 11, 2010 | 8.830 | 9.227 | 8.830 | 9.158 | 219,326 | +0.22(+2.41%) |
Jun 10, 2010 | 8.942 | 8.968 | 8.700 | 8.942 | 1,854 | +0.22(+2.57%) |
Jun 09, 2010 | 8.804 | 8.899 | 8.623 | 8.718 | 600,601 | +0.03(+0.40%) |
Jun 08, 2010 | 8.416 | 8.864 | 8.347 | 8.683 | 715,032 | +0.35(+4.14%) |
Jun 07, 2010 | 8.545 | 8.709 | 8.338 | 8.338 | 244,027 | -0.22(-2.62%) |
Jun 04, 2010 | 8.562 | 8.899 | 8.519 | 8.562 | 271,817 | -0.45(-4.98%) |
Jun 03, 2010 | 9.011 | 9.210 | 8.916 | 9.011 | 359,412 | +0.07(+0.77%) |
Jun 02, 2010 | 8.942 | 9.089 | 8.847 | 8.942 | 695,603 | -0.03(-0.29%) |
Jun 01, 2010 | 8.968 | 9.387 | 8.951 | 8.968 | 1,619 | -0.54(-5.72%) |
May 28, 2010 | 9.512 | 9.633 | 9.348 | 9.512 | 245,842 | +0.00(+0.00%) |
May 27, 2010 | 9.115 | 9.546 | 9.054 | 9.512 | 284,512 | +0.60(+6.78%) |
May 26, 2010 | 8.908 | 9.279 | 8.873 | 8.908 | 1,624 | -0.15(-1.62%) |
May 25, 2010 | 8.951 | 9.089 | 8.788 | 9.054 | 151,385 | -0.07(-0.75%) |
May 24, 2010 | 9.329 | 9.415 | 9.097 | 9.123 | 135,260 | -0.24(-2.57%) |
May 21, 2010 | 9.218 | 9.535 | 9.140 | 9.364 | 400,539 | +0.05(+0.55%) |
May 20, 2010 | 9.372 | 9.587 | 9.269 | 9.312 | 402,622 | -0.34(-3.47%) |
May 19, 2010 | 9.845 | 9.948 | 9.544 | 9.647 | 254,408 | -0.26(-2.60%) |
May 18, 2010 | 10.37 | 10.44 | 9.862 | 9.905 | 219,317 | -0.31(-3.03%) |
May 17, 2010 | 9.948 | 10.24 | 9.759 | 10.21 | 365,957 | +0.35(+3.57%) |
May 14, 2010 | 9.862 | 9.991 | 9.587 | 9.862 | 375,967 | -0.18(-1.80%) |
May 13, 2010 | 10.20 | 10.33 | 9.870 | 10.04 | 206,155 | -0.23(-2.26%) |
May 12, 2010 | 9.647 | 10.34 | 9.553 | 10.27 | 353,203 | +0.64(+6.69%) |
May 11, 2010 | 9.767 | 9.810 | 9.535 | 9.630 | 548,188 | +0.09(+0.99%) |
May 10, 2010 | 9.621 | 9.630 | 9.450 | 9.535 | 500,646 | +0.15(+1.56%) |
May 07, 2010 | 9.613 | 9.931 | 9.329 | 9.389 | 767,940 | -0.32(-3.27%) |
May 06, 2010 | 10.18 | 10.26 | 9.570 | 9.707 | 862,902 | -0.93(-8.72%) |
May 05, 2010 | 10.19 | 10.63 | 10.16 | 10.63 | 1,429,204 | -1.56(-12.82%) |
May 04, 2010 | 12.16 | 12.35 | 11.98 | 12.20 | 518,424 | -0.15(-1.25%) |