Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.157 | 9.195 | 9.024 | 9.157 | 267,352 | +0.02(+0.23%) |
Jul 29, 2010 | 9.168 | 9.205 | 9.063 | 9.136 | 548 | +0.04(+0.46%) |
Jul 28, 2010 | 9.052 | 9.147 | 9.052 | 9.094 | 472,667 | +0.01(+0.07%) |
Jul 27, 2010 | 9.147 | 9.189 | 8.990 | 9.088 | 287 | -0.06(-0.61%) |
Jul 26, 2010 | 8.987 | 9.182 | 8.970 | 9.144 | 336,879 | +0.13(+1.39%) |
Jul 23, 2010 | 9.032 | 9.081 | 8.914 | 9.018 | 454,464 | -0.01(-0.15%) |
Jul 22, 2010 | 8.768 | 9.043 | 8.768 | 9.032 | 1,776 | +0.33(+3.76%) |
Jul 21, 2010 | 8.806 | 8.806 | 8.570 | 8.705 | 434,808 | +0.00(+0.00%) |
Jul 20, 2010 | 8.340 | 8.709 | 8.277 | 8.705 | 373 | +0.27(+3.18%) |
Jul 19, 2010 | 8.375 | 8.489 | 8.354 | 8.437 | 303,873 | +0.06(+0.75%) |
Jul 16, 2010 | 8.375 | 8.615 | 8.375 | 8.375 | 419,123 | -0.27(-3.18%) |
Jul 15, 2010 | 8.726 | 8.743 | 8.493 | 8.649 | 354,133 | -0.01(-0.16%) |
Jul 14, 2010 | 8.674 | 8.747 | 8.569 | 8.663 | 287 | -0.06(-0.64%) |
Jul 13, 2010 | 8.813 | 8.879 | 8.681 | 8.719 | 1,227 | -0.03(-0.36%) |
Jul 12, 2010 | 8.726 | 8.837 | 8.688 | 8.750 | 289,237 | -0.05(-0.59%) |
Jul 09, 2010 | 8.803 | 8.829 | 8.639 | 8.803 | 315,979 | +0.00(+0.04%) |
Jul 08, 2010 | 8.750 | 8.816 | 8.556 | 8.799 | 1,540 | +0.20(+2.31%) |
Jul 07, 2010 | 8.329 | 8.601 | 8.253 | 8.601 | 330 | +0.30(+3.56%) |
Jul 06, 2010 | 8.309 | 8.587 | 8.253 | 8.305 | 489,460 | +0.09(+1.14%) |
Jul 02, 2010 | 8.211 | 8.343 | 8.136 | 8.211 | 413,657 | -0.04(-0.46%) |
Jul 01, 2010 | 8.524 | 8.545 | 7.971 | 8.249 | 1,030,606 | -0.24(-2.87%) |
Jun 30, 2010 | 8.476 | 8.684 | 8.455 | 8.493 | 599,934 | +0.06(+0.66%) |
Jun 29, 2010 | 8.691 | 8.785 | 8.396 | 8.437 | 2,532 | -0.47(-5.25%) |
Jun 25, 2010 | 8.905 | 8.947 | 8.586 | 8.905 | 575,664 | +0.21(+2.43%) |
Jun 24, 2010 | 8.760 | 8.909 | 8.576 | 8.694 | 2,454 | -0.07(-0.83%) |
Jun 23, 2010 | 8.870 | 8.884 | 8.538 | 8.767 | 869,154 | -0.09(-1.02%) |
Jun 22, 2010 | 9.144 | 9.234 | 8.836 | 8.857 | 1,483 | -0.30(-3.33%) |
Jun 21, 2010 | 9.411 | 9.601 | 9.082 | 9.161 | 1,000,564 | -0.20(-2.15%) |
Jun 18, 2010 | 9.362 | 9.546 | 9.075 | 9.362 | 1,456,846 | -0.09(-0.99%) |
Jun 17, 2010 | 9.698 | 9.698 | 9.310 | 9.456 | 1,072,505 | -0.19(-2.01%) |
Jun 16, 2010 | 9.584 | 9.882 | 9.497 | 9.650 | 938,491 | +0.07(+0.69%) |
Jun 15, 2010 | 9.608 | 9.653 | 9.501 | 9.584 | 3,008 | +0.14(+1.43%) |
Jun 14, 2010 | 9.691 | 9.691 | 9.387 | 9.449 | 1,160,597 | +0.00(+0.00%) |
Jun 11, 2010 | 9.248 | 9.449 | 9.154 | 9.449 | 1,056,926 | +0.20(+2.17%) |
Jun 10, 2010 | 9.206 | 9.307 | 9.130 | 9.248 | 557 | +0.20(+2.22%) |
Jun 09, 2010 | 8.988 | 9.231 | 8.974 | 9.047 | 1,174,720 | +0.15(+1.67%) |
Jun 08, 2010 | 8.787 | 8.919 | 8.607 | 8.898 | 8,043 | +0.26(+2.97%) |
Jun 07, 2010 | 8.687 | 8.971 | 8.593 | 8.642 | 797,513 | -0.03(-0.36%) |
Jun 04, 2010 | 8.673 | 9.006 | 8.534 | 8.673 | 1,567,602 | -0.16(-1.84%) |
Jun 03, 2010 | 8.368 | 8.836 | 8.361 | 8.836 | 1,309,130 | +0.51(+6.11%) |
Jun 02, 2010 | 7.987 | 8.330 | 7.966 | 8.327 | 838,579 | +0.38(+4.80%) |
Jun 01, 2010 | 8.212 | 8.240 | 7.908 | 7.946 | 781,775 | -0.25(-3.08%) |
May 28, 2010 | 8.198 | 8.332 | 8.105 | 8.198 | 666,891 | +0.07(+0.85%) |
May 27, 2010 | 7.755 | 8.140 | 7.755 | 8.129 | 843,684 | +0.50(+6.58%) |
May 26, 2010 | 7.669 | 7.793 | 7.603 | 7.627 | 768,512 | +0.13(+1.67%) |
May 25, 2010 | 7.522 | 7.549 | 7.131 | 7.501 | 1,937 | -0.21(-2.76%) |
May 24, 2010 | 7.755 | 7.886 | 7.635 | 7.714 | 565,169 | -0.02(-0.22%) |
May 21, 2010 | 7.385 | 7.858 | 7.244 | 7.731 | 1,198,324 | +0.16(+2.13%) |
May 20, 2010 | 7.549 | 7.783 | 7.484 | 7.570 | 1,632,892 | -0.24(-3.03%) |
May 19, 2010 | 7.961 | 8.023 | 7.549 | 7.807 | 1,163,958 | -0.19(-2.32%) |
May 18, 2010 | 8.057 | 8.232 | 7.923 | 7.992 | 830 | +0.11(+1.39%) |
May 17, 2010 | 8.099 | 8.099 | 7.721 | 7.882 | 752,421 | -0.08(-1.03%) |
May 14, 2010 | 7.965 | 8.150 | 7.807 | 7.965 | 669,226 | -0.25(-3.09%) |
May 13, 2010 | 8.339 | 8.517 | 8.150 | 8.219 | 583,452 | -0.15(-1.84%) |
May 12, 2010 | 8.195 | 8.442 | 8.195 | 8.373 | 629,842 | +0.26(+3.26%) |
May 11, 2010 | 8.195 | 8.322 | 8.081 | 8.109 | 1,296 | +0.22(+2.83%) |
May 10, 2010 | 7.875 | 7.903 | 7.814 | 7.886 | 739,672 | +0.19(+2.45%) |
May 07, 2010 | 7.893 | 7.937 | 7.477 | 7.697 | 1,010,076 | -0.08(-1.06%) |
May 06, 2010 | 7.996 | 8.133 | 7.155 | 7.779 | 291 | -0.36(-4.47%) |
May 05, 2010 | 8.229 | 8.291 | 7.992 | 8.143 | 1,322,253 | -0.30(-3.54%) |
May 04, 2010 | 8.500 | 8.579 | 8.339 | 8.442 | 939,469 | -0.18(-2.07%) |