Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.890 | 10.21 | 9.630 | 10.08 | 56,624 | -0.03(-0.30%) |
Jul 29, 2010 | 10.01 | 10.17 | 9.760 | 10.11 | 28,191 | +0.01(+0.10%) |
Jul 28, 2010 | 10.24 | 10.30 | 10.01 | 10.10 | 108,834 | -0.20(-1.94%) |
Jul 27, 2010 | 10.30 | 10.32 | 10.25 | 10.30 | 72,364 | +0.01(+0.10%) |
Jul 26, 2010 | 10.30 | 10.48 | 10.25 | 10.29 | 58,165 | -0.03(-0.29%) |
Jul 23, 2010 | 10.30 | 10.45 | 10.18 | 10.32 | 64,534 | -0.01(-0.10%) |
Jul 22, 2010 | 10.30 | 10.33 | 10.10 | 10.33 | 61,451 | +0.41(+4.13%) |
Jul 21, 2010 | 9.910 | 10.49 | 9.750 | 9.920 | 149,935 | +0.08(+0.85%) |
Jul 20, 2010 | 9.360 | 9.930 | 9.160 | 9.836 | 64,164 | +0.49(+5.20%) |
Jul 19, 2010 | 9.310 | 9.380 | 9.250 | 9.350 | 14,214 | +0.08(+0.86%) |
Jul 16, 2010 | 9.210 | 9.470 | 9.160 | 9.270 | 36,328 | -0.03(-0.32%) |
Jul 15, 2010 | 9.350 | 9.360 | 9.100 | 9.300 | 69,660 | -0.20(-2.11%) |
Jul 14, 2010 | 9.920 | 9.920 | 9.130 | 9.500 | 420,545 | +0.89(+10.34%) |
Jul 13, 2010 | 8.800 | 8.800 | 8.500 | 8.610 | 77,939 | +0.02(+0.23%) |
Jul 12, 2010 | 8.770 | 8.940 | 8.521 | 8.590 | 30,006 | -0.10(-1.15%) |
Jul 09, 2010 | 8.630 | 8.700 | 8.470 | 8.690 | 54,360 | +0.04(+0.46%) |
Jul 08, 2010 | 8.700 | 8.800 | 8.140 | 8.650 | 78,879 | -0.02(-0.23%) |
Jul 07, 2010 | 8.510 | 8.940 | 8.320 | 8.670 | 40,424 | +0.07(+0.81%) |
Jul 06, 2010 | 8.710 | 8.750 | 8.231 | 8.600 | 30,542 | +0.01(+0.12%) |
Jul 02, 2010 | 8.730 | 8.850 | 8.550 | 8.590 | 41,111 | -0.12(-1.38%) |
Jul 01, 2010 | 8.500 | 8.750 | 8.410 | 8.710 | 70,347 | +0.36(+4.31%) |
Jun 30, 2010 | 8.350 | 8.350 | 8.250 | 8.350 | 12,761 | +0.08(+0.97%) |
Jun 29, 2010 | 8.650 | 8.650 | 8.250 | 8.270 | 47,387 | -0.49(-5.59%) |
Jun 25, 2010 | 8.740 | 8.830 | 8.594 | 8.760 | 25,600 | -0.06(-0.68%) |
Jun 24, 2010 | 8.860 | 8.930 | 8.600 | 8.820 | 13,390 | -0.04(-0.45%) |
Jun 23, 2010 | 8.950 | 8.950 | 8.650 | 8.860 | 19,728 | -0.06(-0.67%) |
Jun 22, 2010 | 8.930 | 9.110 | 8.830 | 8.920 | 11,341 | -0.08(-0.89%) |
Jun 21, 2010 | 9.279 | 9.310 | 8.990 | 9.000 | 14,207 | -0.07(-0.77%) |
Jun 18, 2010 | 9.070 | 9.140 | 8.870 | 9.070 | 9,902 | +0.07(+0.78%) |
Jun 17, 2010 | 9.250 | 9.250 | 8.950 | 9.000 | 54,298 | -0.45(-4.76%) |
Jun 16, 2010 | 9.081 | 9.460 | 9.081 | 9.450 | 19,143 | +0.20(+2.16%) |
Jun 15, 2010 | 9.000 | 9.289 | 9.000 | 9.250 | 30,072 | +0.23(+2.55%) |
Jun 14, 2010 | 8.950 | 9.180 | 8.800 | 9.020 | 21,850 | +0.24(+2.73%) |
Jun 11, 2010 | 8.780 | 8.850 | 8.721 | 8.780 | 18,777 | -0.12(-1.35%) |
Jun 10, 2010 | 8.710 | 8.950 | 8.700 | 8.900 | 18,687 | +0.26(+3.01%) |
Jun 09, 2010 | 8.899 | 8.900 | 8.550 | 8.640 | 42,471 | -0.09(-1.03%) |
Jun 08, 2010 | 8.820 | 8.830 | 8.670 | 8.730 | 23,303 | -0.04(-0.46%) |
Jun 07, 2010 | 8.970 | 9.310 | 8.770 | 8.770 | 42,652 | -0.23(-2.56%) |
Jun 04, 2010 | 9.210 | 9.310 | 8.880 | 9.000 | 66,138 | -0.43(-4.56%) |
Jun 03, 2010 | 9.520 | 9.520 | 9.150 | 9.430 | 56,107 | +0.00(+0.00%) |
Jun 02, 2010 | 9.100 | 9.540 | 9.050 | 9.430 | 55,293 | +0.40(+4.43%) |
Jun 01, 2010 | 9.410 | 9.440 | 8.920 | 9.030 | 50,440 | -0.44(-4.65%) |
May 28, 2010 | 9.430 | 9.480 | 9.280 | 9.470 | 13,508 | +0.04(+0.42%) |
May 27, 2010 | 8.950 | 9.460 | 8.950 | 9.430 | 68,049 | +0.43(+4.78%) |
May 26, 2010 | 9.390 | 9.490 | 8.850 | 9.000 | 70,493 | -0.07(-0.77%) |
May 25, 2010 | 8.560 | 9.265 | 8.560 | 9.070 | 158,929 | +0.11(+1.23%) |
May 24, 2010 | 9.000 | 9.040 | 8.801 | 8.960 | 22,760 | -0.11(-1.21%) |
May 21, 2010 | 8.620 | 9.210 | 8.500 | 9.070 | 39,862 | +0.10(+1.11%) |
May 20, 2010 | 8.970 | 9.290 | 8.530 | 8.970 | 75,845 | -0.32(-3.44%) |
May 19, 2010 | 9.330 | 9.670 | 9.080 | 9.290 | 41,279 | -0.04(-0.43%) |
May 18, 2010 | 9.850 | 9.880 | 9.270 | 9.330 | 17,753 | -0.36(-3.72%) |
May 17, 2010 | 9.860 | 9.860 | 9.430 | 9.690 | 30,391 | +0.20(+2.11%) |
May 14, 2010 | 9.840 | 9.870 | 9.410 | 9.490 | 26,425 | -0.50(-5.01%) |
May 13, 2010 | 9.970 | 10.23 | 9.850 | 9.990 | 76,194 | +0.02(+0.20%) |
May 12, 2010 | 9.360 | 10.15 | 9.360 | 9.970 | 65,868 | +0.56(+5.95%) |
May 11, 2010 | 9.220 | 9.450 | 8.900 | 9.410 | 31,013 | +0.36(+3.98%) |
May 10, 2010 | 9.100 | 9.264 | 8.940 | 9.050 | 21,271 | +0.45(+5.23%) |
May 07, 2010 | 9.180 | 9.310 | 8.600 | 8.600 | 37,728 | -0.67(-7.23%) |
May 06, 2010 | 9.080 | 9.350 | 9.020 | 9.270 | 52,868 | +0.14(+1.53%) |
May 05, 2010 | 9.069 | 9.340 | 9.000 | 9.130 | 46,685 | -0.18(-1.93%) |
May 04, 2010 | 9.600 | 9.600 | 9.270 | 9.310 | 26,852 | -0.34(-3.52%) |