Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.153 | 9.192 | 9.021 | 9.153 | 267,460 | +0.02(+0.23%) |
Jul 29, 2010 | 9.164 | 9.202 | 9.059 | 9.132 | 549 | +0.04(+0.46%) |
Jul 28, 2010 | 9.049 | 9.143 | 9.049 | 9.090 | 472,858 | +0.01(+0.07%) |
Jul 27, 2010 | 9.143 | 9.185 | 8.987 | 9.084 | 287 | -0.06(-0.61%) |
Jul 26, 2010 | 8.983 | 9.178 | 8.966 | 9.140 | 337,015 | +0.13(+1.39%) |
Jul 23, 2010 | 9.029 | 9.077 | 8.910 | 9.015 | 454,647 | -0.01(-0.15%) |
Jul 22, 2010 | 8.764 | 9.039 | 8.764 | 9.029 | 1,776 | +0.33(+3.76%) |
Jul 21, 2010 | 8.803 | 8.803 | 8.567 | 8.702 | 434,983 | +0.00(+0.00%) |
Jul 20, 2010 | 8.336 | 8.705 | 8.274 | 8.702 | 373 | +0.27(+3.18%) |
Jul 19, 2010 | 8.371 | 8.486 | 8.350 | 8.434 | 303,995 | +0.06(+0.75%) |
Jul 16, 2010 | 8.371 | 8.611 | 8.371 | 8.371 | 419,293 | -0.27(-3.18%) |
Jul 15, 2010 | 8.723 | 8.740 | 8.489 | 8.646 | 354,276 | -0.01(-0.16%) |
Jul 14, 2010 | 8.670 | 8.743 | 8.566 | 8.660 | 287 | -0.06(-0.64%) |
Jul 13, 2010 | 8.809 | 8.876 | 8.677 | 8.716 | 1,227 | -0.03(-0.36%) |
Jul 12, 2010 | 8.723 | 8.834 | 8.684 | 8.747 | 289,354 | -0.05(-0.59%) |
Jul 09, 2010 | 8.799 | 8.826 | 8.636 | 8.799 | 316,106 | +0.00(+0.04%) |
Jul 08, 2010 | 8.747 | 8.813 | 8.552 | 8.796 | 1,541 | +0.20(+2.31%) |
Jul 07, 2010 | 8.326 | 8.597 | 8.250 | 8.597 | 330 | +0.30(+3.56%) |
Jul 06, 2010 | 8.305 | 8.583 | 8.250 | 8.302 | 489,657 | +0.09(+1.14%) |
Jul 02, 2010 | 8.208 | 8.340 | 8.133 | 8.208 | 413,824 | -0.04(-0.46%) |
Jul 01, 2010 | 8.521 | 8.542 | 7.968 | 8.246 | 1,031,022 | -0.24(-2.87%) |
Jun 30, 2010 | 8.472 | 8.681 | 8.451 | 8.489 | 600,176 | +0.06(+0.66%) |
Jun 29, 2010 | 8.688 | 8.782 | 8.392 | 8.434 | 2,533 | -0.47(-5.25%) |
Jun 25, 2010 | 8.901 | 8.943 | 8.583 | 8.901 | 575,896 | +0.21(+2.43%) |
Jun 24, 2010 | 8.756 | 8.905 | 8.573 | 8.690 | 2,455 | -0.07(-0.83%) |
Jun 23, 2010 | 8.867 | 8.881 | 8.534 | 8.763 | 869,505 | -0.09(-1.02%) |
Jun 22, 2010 | 9.140 | 9.230 | 8.832 | 8.853 | 1,484 | -0.30(-3.33%) |
Jun 21, 2010 | 9.407 | 9.597 | 9.078 | 9.158 | 1,000,967 | -0.20(-2.15%) |
Jun 18, 2010 | 9.359 | 9.542 | 9.071 | 9.359 | 1,457,434 | -0.09(-0.99%) |
Jun 17, 2010 | 9.694 | 9.694 | 9.307 | 9.452 | 1,072,938 | -0.19(-2.01%) |
Jun 16, 2010 | 9.580 | 9.878 | 9.494 | 9.646 | 938,869 | +0.07(+0.69%) |
Jun 15, 2010 | 9.604 | 9.649 | 9.497 | 9.580 | 3,009 | +0.14(+1.43%) |
Jun 14, 2010 | 9.687 | 9.687 | 9.383 | 9.445 | 1,161,065 | +0.00(+0.00%) |
Jun 11, 2010 | 9.244 | 9.445 | 9.151 | 9.445 | 1,057,353 | +0.20(+2.17%) |
Jun 10, 2010 | 9.203 | 9.303 | 9.127 | 9.244 | 557 | +0.20(+2.22%) |
Jun 09, 2010 | 8.985 | 9.227 | 8.971 | 9.043 | 1,175,194 | +0.15(+1.67%) |
Jun 08, 2010 | 8.784 | 8.915 | 8.604 | 8.895 | 8,046 | +0.26(+2.97%) |
Jun 07, 2010 | 8.683 | 8.967 | 8.590 | 8.638 | 797,835 | -0.03(-0.36%) |
Jun 04, 2010 | 8.670 | 9.002 | 8.531 | 8.670 | 1,568,234 | -0.16(-1.84%) |
Jun 03, 2010 | 8.365 | 8.832 | 8.358 | 8.832 | 1,309,658 | +0.51(+6.11%) |
Jun 02, 2010 | 7.984 | 8.327 | 7.963 | 8.323 | 838,918 | +0.38(+4.80%) |
Jun 01, 2010 | 8.209 | 8.237 | 7.904 | 7.942 | 782,091 | -0.25(-3.08%) |
May 28, 2010 | 8.195 | 8.328 | 8.102 | 8.195 | 667,160 | +0.07(+0.85%) |
May 27, 2010 | 7.752 | 8.136 | 7.752 | 8.126 | 844,024 | +0.50(+6.58%) |
May 26, 2010 | 7.665 | 7.790 | 7.600 | 7.624 | 768,822 | +0.13(+1.67%) |
May 25, 2010 | 7.519 | 7.546 | 7.128 | 7.498 | 1,938 | -0.21(-2.76%) |
May 24, 2010 | 7.752 | 7.883 | 7.632 | 7.711 | 565,397 | -0.02(-0.22%) |
May 21, 2010 | 7.382 | 7.855 | 7.241 | 7.728 | 1,198,808 | +0.16(+2.13%) |
May 20, 2010 | 7.546 | 7.780 | 7.481 | 7.567 | 1,633,551 | -0.24(-3.03%) |
May 19, 2010 | 7.958 | 8.020 | 7.546 | 7.804 | 1,164,428 | -0.19(-2.32%) |
May 18, 2010 | 8.054 | 8.229 | 7.920 | 7.989 | 830 | +0.11(+1.39%) |
May 17, 2010 | 8.095 | 8.095 | 7.718 | 7.879 | 752,725 | -0.08(-1.03%) |
May 14, 2010 | 7.961 | 8.147 | 7.804 | 7.961 | 669,496 | -0.25(-3.09%) |
May 13, 2010 | 8.335 | 8.514 | 8.147 | 8.215 | 583,687 | -0.15(-1.84%) |
May 12, 2010 | 8.191 | 8.438 | 8.191 | 8.370 | 630,096 | +0.26(+3.26%) |
May 11, 2010 | 8.191 | 8.318 | 8.078 | 8.106 | 1,297 | +0.22(+2.83%) |
May 10, 2010 | 7.872 | 7.900 | 7.811 | 7.883 | 739,970 | +0.19(+2.45%) |
May 07, 2010 | 7.889 | 7.934 | 7.474 | 7.694 | 1,010,483 | -0.08(-1.06%) |
May 06, 2010 | 7.992 | 8.130 | 7.152 | 7.776 | 291 | -0.36(-4.47%) |
May 05, 2010 | 8.226 | 8.287 | 7.989 | 8.140 | 1,322,787 | -0.30(-3.54%) |
May 04, 2010 | 8.497 | 8.575 | 8.335 | 8.438 | 939,848 | -0.18(-2.07%) |