Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.366 | 9.387 | 9.125 | 9.366 | 4,421,788 | +0.05(+0.52%) |
Jul 29, 2010 | 9.793 | 9.945 | 9.145 | 9.318 | 7,421,980 | -0.43(-4.38%) |
Jul 28, 2010 | 9.745 | 9.924 | 9.704 | 9.745 | 181 | -0.02(-0.21%) |
Jul 27, 2010 | 9.766 | 9.972 | 9.552 | 9.766 | 242 | -0.11(-1.12%) |
Jul 26, 2010 | 9.738 | 9.894 | 9.552 | 9.876 | 2,918,523 | +0.14(+1.49%) |
Jul 23, 2010 | 9.345 | 9.779 | 9.311 | 9.731 | 3,170,505 | +0.32(+3.44%) |
Jul 22, 2010 | 9.263 | 9.469 | 9.187 | 9.407 | 2,954,849 | +0.30(+3.25%) |
Jul 21, 2010 | 9.428 | 9.449 | 9.090 | 9.111 | 3,270,199 | -0.26(-2.79%) |
Jul 20, 2010 | 9.373 | 9.380 | 8.870 | 9.373 | 184 | +0.33(+3.66%) |
Jul 19, 2010 | 8.918 | 9.104 | 8.897 | 9.042 | 2,605,058 | +0.19(+2.18%) |
Jul 16, 2010 | 8.849 | 9.242 | 8.808 | 8.849 | 3,622,810 | -0.34(-3.68%) |
Jul 15, 2010 | 9.276 | 9.318 | 9.028 | 9.187 | 2,802,766 | -0.08(-0.89%) |
Jul 14, 2010 | 9.283 | 9.328 | 9.111 | 9.269 | 4,390,663 | +0.03(+0.30%) |
Jul 13, 2010 | 9.160 | 9.296 | 9.092 | 9.242 | 3,697,370 | +0.28(+3.16%) |
Jul 12, 2010 | 9.031 | 9.174 | 8.915 | 8.959 | 3,056,371 | -0.10(-1.09%) |
Jul 09, 2010 | 9.058 | 9.085 | 8.758 | 9.058 | 3,422,302 | +0.22(+2.47%) |
Jul 08, 2010 | 8.915 | 9.017 | 8.744 | 8.840 | 3,191,262 | +0.01(+0.15%) |
Jul 07, 2010 | 8.485 | 8.853 | 8.485 | 8.826 | 3,565,395 | +0.35(+4.18%) |
Jul 06, 2010 | 8.724 | 8.908 | 8.363 | 8.472 | 4,636 | -0.13(-1.51%) |
Jul 02, 2010 | 8.601 | 8.908 | 8.588 | 8.601 | 3,427,810 | -0.18(-2.02%) |
Jul 01, 2010 | 8.649 | 8.867 | 8.370 | 8.778 | 6,256,865 | +0.18(+2.06%) |
Jun 30, 2010 | 8.772 | 9.010 | 8.588 | 8.601 | 1,721 | -0.16(-1.87%) |
Jun 29, 2010 | 8.853 | 8.901 | 8.540 | 8.765 | 4,721,071 | -0.31(-3.45%) |
Jun 25, 2010 | 9.078 | 9.228 | 8.772 | 9.078 | 7,622,125 | -0.11(-1.19%) |
Jun 24, 2010 | 9.371 | 9.378 | 9.044 | 9.187 | 5,163,556 | -0.27(-2.88%) |
Jun 23, 2010 | 9.337 | 9.630 | 9.228 | 9.460 | 5,539,682 | +0.14(+1.54%) |
Jun 22, 2010 | 9.515 | 9.719 | 9.276 | 9.317 | 2,917,692 | -0.16(-1.65%) |
Jun 21, 2010 | 9.985 | 9.985 | 9.392 | 9.474 | 3,043,171 | -0.31(-3.20%) |
Jun 18, 2010 | 9.787 | 9.985 | 9.726 | 9.787 | 2,788,069 | -0.06(-0.62%) |
Jun 17, 2010 | 10.00 | 10.06 | 9.671 | 9.848 | 3,397,272 | -0.15(-1.50%) |
Jun 16, 2010 | 10.08 | 10.11 | 9.896 | 9.998 | 3,568,869 | -0.18(-1.81%) |
Jun 15, 2010 | 10.05 | 10.18 | 9.896 | 10.18 | 3,222,511 | +0.25(+2.47%) |
Jun 14, 2010 | 9.917 | 10.10 | 9.814 | 9.937 | 3,759,437 | +0.18(+1.89%) |
Jun 11, 2010 | 9.433 | 9.780 | 9.378 | 9.753 | 4,187,739 | +0.20(+2.07%) |
Jun 10, 2010 | 9.283 | 9.596 | 9.269 | 9.555 | 3,675,824 | +0.48(+5.26%) |
Jun 09, 2010 | 9.256 | 9.392 | 9.031 | 9.078 | 3,097,625 | -0.07(-0.75%) |
Jun 08, 2010 | 9.024 | 9.167 | 8.860 | 9.146 | 3,222,712 | +0.12(+1.36%) |
Jun 07, 2010 | 9.392 | 9.487 | 9.010 | 9.024 | 4,115,889 | -0.44(-4.61%) |
Jun 04, 2010 | 9.460 | 9.862 | 9.344 | 9.460 | 4,336,130 | -0.57(-5.71%) |
Jun 03, 2010 | 9.985 | 10.28 | 9.842 | 10.03 | 2,488,629 | +0.01(+0.07%) |
Jun 02, 2010 | 9.862 | 10.03 | 9.719 | 10.03 | 9,096 | +0.18(+1.80%) |
Jun 01, 2010 | 10.09 | 10.32 | 9.835 | 9.848 | 2,855,432 | -0.31(-3.09%) |
May 28, 2010 | 10.16 | 10.54 | 10.07 | 10.16 | 3,880,384 | -0.07(-0.73%) |
May 27, 2010 | 9.889 | 10.25 | 9.753 | 10.24 | 4,441,732 | +0.61(+6.30%) |
May 26, 2010 | 9.583 | 9.917 | 9.576 | 9.630 | 5,212,528 | +0.06(+0.64%) |
May 25, 2010 | 9.174 | 9.603 | 9.017 | 9.569 | 4,515,597 | +0.14(+1.45%) |
May 24, 2010 | 9.480 | 9.637 | 9.399 | 9.433 | 2,722,528 | -0.10(-1.00%) |
May 21, 2010 | 9.235 | 9.603 | 8.983 | 9.528 | 9,308,714 | +0.37(+4.02%) |
May 20, 2010 | 9.130 | 9.548 | 9.085 | 9.160 | 293 | -0.15(-1.61%) |
May 19, 2010 | 9.460 | 9.620 | 9.153 | 9.310 | 5,672,605 | -0.22(-2.29%) |
May 18, 2010 | 9.951 | 10.03 | 9.515 | 9.528 | 3,488,298 | -0.28(-2.85%) |
May 17, 2010 | 9.664 | 9.835 | 9.460 | 9.808 | 4,225,789 | +0.16(+1.70%) |
May 14, 2010 | 9.644 | 9.821 | 9.549 | 9.644 | 4,251,693 | -0.14(-1.46%) |
May 13, 2010 | 10.31 | 10.37 | 9.739 | 9.787 | 4,049,614 | -0.59(-5.71%) |
May 12, 2010 | 10.16 | 10.45 | 10.09 | 10.38 | 2,340,802 | +0.22(+2.21%) |
May 11, 2010 | 10.17 | 10.31 | 10.09 | 10.16 | 3,284,368 | +0.07(+0.68%) |
May 10, 2010 | 10.03 | 10.11 | 9.944 | 10.09 | 5,296,930 | +0.59(+6.17%) |
May 07, 2010 | 9.617 | 9.856 | 9.249 | 9.501 | 6,598,604 | -0.16(-1.62%) |
May 06, 2010 | 10.06 | 10.06 | 8.901 | 9.658 | 8,137,437 | -0.27(-2.68%) |
May 05, 2010 | 10.09 | 10.32 | 9.923 | 9.923 | 6,674,262 | -0.20(-2.02%) |
May 04, 2010 | 10.49 | 10.49 | 10.07 | 10.13 | 6,259,516 | -0.52(-4.93%) |