Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.556 | 9.904 | 9.537 | 9.775 | 116,093 | +0.07(+0.69%) |
Jul 29, 2010 | 9.728 | 9.828 | 9.461 | 9.709 | 65,946 | +0.08(+0.84%) |
Jul 28, 2010 | 9.694 | 9.761 | 9.528 | 9.628 | 67,624 | -0.10(-0.98%) |
Jul 27, 2010 | 9.975 | 10.06 | 9.661 | 9.723 | 102,931 | -0.21(-2.16%) |
Jul 26, 2010 | 9.799 | 10.01 | 9.670 | 9.937 | 133,436 | +0.20(+2.00%) |
Jul 23, 2010 | 9.399 | 9.799 | 9.356 | 9.742 | 148,455 | +0.28(+2.92%) |
Jul 22, 2010 | 9.123 | 9.499 | 9.032 | 9.466 | 129,324 | +0.49(+5.41%) |
Jul 21, 2010 | 9.380 | 9.504 | 8.966 | 8.980 | 84,720 | -0.34(-3.60%) |
Jul 20, 2010 | 9.013 | 9.320 | 9.013 | 9.316 | 76,530 | +0.20(+2.23%) |
Jul 19, 2010 | 9.150 | 9.159 | 9.023 | 9.113 | 27,809 | +0.00(+0.00%) |
Jul 16, 2010 | 9.448 | 9.576 | 9.046 | 9.113 | 130,662 | -0.41(-4.32%) |
Jul 15, 2010 | 9.694 | 9.694 | 9.500 | 9.524 | 33,922 | -0.24(-2.42%) |
Jul 14, 2010 | 9.741 | 9.779 | 9.656 | 9.760 | 48,405 | -0.05(-0.48%) |
Jul 13, 2010 | 9.722 | 9.897 | 9.722 | 9.807 | 108,990 | +0.23(+2.42%) |
Jul 12, 2010 | 9.731 | 9.741 | 9.500 | 9.576 | 46,462 | -0.17(-1.70%) |
Jul 09, 2010 | 9.651 | 9.779 | 9.580 | 9.741 | 34,322 | +0.05(+0.49%) |
Jul 08, 2010 | 9.670 | 9.717 | 9.505 | 9.694 | 106,045 | +0.13(+1.38%) |
Jul 07, 2010 | 9.472 | 9.566 | 9.443 | 9.561 | 107,772 | +0.14(+1.50%) |
Jul 06, 2010 | 9.594 | 9.599 | 9.349 | 9.420 | 83,361 | -0.07(-0.70%) |
Jul 02, 2010 | 9.604 | 9.713 | 9.472 | 9.486 | 59,944 | -0.05(-0.54%) |
Jul 01, 2010 | 9.495 | 9.571 | 9.278 | 9.538 | 53,071 | +0.10(+1.05%) |
Jun 30, 2010 | 9.731 | 9.783 | 9.429 | 9.439 | 107,624 | -0.26(-2.73%) |
Jun 29, 2010 | 9.812 | 9.873 | 9.594 | 9.703 | 116,464 | -0.22(-2.19%) |
Jun 25, 2010 | 9.741 | 9.935 | 9.623 | 9.920 | 426,474 | +0.19(+1.94%) |
Jun 24, 2010 | 9.694 | 9.859 | 9.694 | 9.731 | 71,833 | -0.03(-0.34%) |
Jun 23, 2010 | 9.694 | 9.883 | 9.694 | 9.765 | 51,024 | +0.03(+0.29%) |
Jun 22, 2010 | 9.944 | 10.01 | 9.717 | 9.736 | 66,864 | -0.21(-2.14%) |
Jun 21, 2010 | 10.13 | 10.13 | 9.897 | 9.949 | 104,195 | -0.09(-0.85%) |
Jun 18, 2010 | 9.982 | 10.15 | 9.906 | 10.03 | 174,172 | +0.12(+1.19%) |
Jun 17, 2010 | 9.949 | 9.949 | 9.843 | 9.916 | 20,618 | -0.00(-0.05%) |
Jun 16, 2010 | 9.831 | 9.996 | 9.831 | 9.920 | 51,028 | +0.00(+0.00%) |
Jun 15, 2010 | 9.883 | 9.920 | 9.789 | 9.920 | 55,800 | +0.12(+1.25%) |
Jun 14, 2010 | 9.953 | 9.963 | 9.765 | 9.798 | 77,152 | -0.07(-0.67%) |
Jun 11, 2010 | 9.491 | 9.868 | 9.491 | 9.864 | 54,864 | +0.30(+3.14%) |
Jun 10, 2010 | 9.486 | 9.632 | 9.349 | 9.564 | 84,070 | +0.22(+2.40%) |
Jun 09, 2010 | 9.420 | 9.533 | 9.283 | 9.339 | 114,349 | +0.01(+0.15%) |
Jun 08, 2010 | 9.382 | 9.382 | 9.283 | 9.325 | 92,044 | +0.01(+0.10%) |
Jun 07, 2010 | 9.486 | 9.628 | 9.311 | 9.316 | 90,184 | -0.11(-1.15%) |
Jun 04, 2010 | 9.779 | 9.779 | 9.377 | 9.424 | 205,389 | -0.47(-4.77%) |
Jun 03, 2010 | 9.646 | 9.937 | 9.590 | 9.897 | 101,348 | +0.23(+2.34%) |
Jun 02, 2010 | 9.358 | 9.670 | 9.358 | 9.670 | 55,268 | +0.33(+3.54%) |
Jun 01, 2010 | 9.457 | 9.505 | 9.339 | 9.339 | 91,204 | -0.20(-2.13%) |
May 28, 2010 | 9.675 | 9.618 | 9.384 | 9.543 | 72,353 | -0.13(-1.37%) |
May 27, 2010 | 9.585 | 9.679 | 9.500 | 9.675 | 103,236 | +0.25(+2.61%) |
May 26, 2010 | 9.316 | 9.533 | 9.273 | 9.429 | 101,822 | +0.15(+1.58%) |
May 25, 2010 | 9.292 | 9.306 | 9.188 | 9.283 | 90,084 | -0.08(-0.81%) |
May 24, 2010 | 9.552 | 9.552 | 9.330 | 9.358 | 57,830 | -0.23(-2.41%) |
May 21, 2010 | 9.396 | 9.637 | 9.396 | 9.590 | 119,769 | +0.10(+1.10%) |
May 20, 2010 | 9.448 | 9.736 | 9.424 | 9.486 | 134,235 | -0.30(-3.09%) |
May 19, 2010 | 9.859 | 9.873 | 9.750 | 9.788 | 80,344 | -0.04(-0.43%) |
May 18, 2010 | 10.10 | 10.10 | 9.684 | 9.831 | 95,785 | -0.25(-2.44%) |
May 17, 2010 | 10.07 | 10.08 | 9.944 | 10.08 | 63,647 | +0.08(+0.80%) |
May 14, 2010 | 10.23 | 10.23 | 9.911 | 9.996 | 115,749 | -0.32(-3.07%) |
May 13, 2010 | 10.37 | 10.46 | 10.27 | 10.31 | 74,155 | -0.12(-1.18%) |
May 12, 2010 | 10.35 | 10.47 | 10.28 | 10.44 | 163,905 | +0.12(+1.14%) |
May 11, 2010 | 10.20 | 10.35 | 10.11 | 10.32 | 97,453 | +0.04(+0.41%) |
May 10, 2010 | 9.935 | 10.27 | 9.826 | 10.27 | 177,669 | +0.50(+5.12%) |
May 07, 2010 | 9.637 | 9.925 | 9.613 | 9.774 | 173,179 | +0.08(+0.83%) |
May 06, 2010 | 9.920 | 10.06 | 9.415 | 9.694 | 177,692 | -0.23(-2.29%) |
May 05, 2010 | 9.862 | 10.02 | 9.731 | 9.920 | 147,749 | +0.03(+0.29%) |
May 04, 2010 | 9.864 | 9.935 | 9.746 | 9.892 | 198,822 | -0.10(-0.99%) |