Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.897 | 9.915 | 9.709 | 9.897 | 224,115 | +0.44(+4.68%) |
Jul 29, 2010 | 9.198 | 9.466 | 9.137 | 9.455 | 311,158 | +0.00(+0.02%) |
Jul 28, 2010 | 9.328 | 9.511 | 9.266 | 9.452 | 261,869 | +0.06(+0.63%) |
Jul 27, 2010 | 9.414 | 9.525 | 9.366 | 9.393 | 145,838 | -0.28(-2.88%) |
Jul 26, 2010 | 9.668 | 9.720 | 9.492 | 9.672 | 181,837 | -0.05(-0.47%) |
Jul 23, 2010 | 10.02 | 10.06 | 9.684 | 9.718 | 366,850 | -0.34(-3.34%) |
Jul 22, 2010 | 10.25 | 10.25 | 10.03 | 10.05 | 193,871 | -0.37(-3.59%) |
Jul 21, 2010 | 9.913 | 10.50 | 9.913 | 10.43 | 261,415 | +0.53(+5.34%) |
Jul 20, 2010 | 9.997 | 10.07 | 9.853 | 9.899 | 187,680 | +0.05(+0.48%) |
Jul 19, 2010 | 9.997 | 10.04 | 9.793 | 9.852 | 282,713 | -0.21(-2.12%) |
Jul 16, 2010 | 10.06 | 10.15 | 9.883 | 10.06 | 177,710 | +0.14(+1.44%) |
Jul 15, 2010 | 9.727 | 9.985 | 9.727 | 9.922 | 281,729 | +0.33(+3.40%) |
Jul 14, 2010 | 9.446 | 9.668 | 9.328 | 9.595 | 178,054 | +0.29(+3.09%) |
Jul 13, 2010 | 9.468 | 9.473 | 9.262 | 9.307 | 311,731 | -0.26(-2.73%) |
Jul 12, 2010 | 9.600 | 9.770 | 9.514 | 9.568 | 199,691 | +0.01(+0.07%) |
Jul 09, 2010 | 9.561 | 9.672 | 9.561 | 9.561 | 130,692 | -0.20(-2.02%) |
Jul 08, 2010 | 9.763 | 9.849 | 9.686 | 9.759 | 124,007 | -0.19(-1.91%) |
Jul 07, 2010 | 10.28 | 10.30 | 9.928 | 9.949 | 286,694 | -0.38(-3.69%) |
Jul 06, 2010 | 10.10 | 10.36 | 10.07 | 10.33 | 274,745 | +0.24(+2.40%) |
Jul 02, 2010 | 10.09 | 10.30 | 10.03 | 10.09 | 349,940 | -0.26(-2.48%) |
Jul 01, 2010 | 10.35 | 10.67 | 10.31 | 10.34 | 299,482 | +0.05(+0.44%) |
Jun 30, 2010 | 10.18 | 10.31 | 10.00 | 10.30 | 438,102 | +0.22(+2.21%) |
Jun 29, 2010 | 9.840 | 10.09 | 9.813 | 10.08 | 188,875 | +0.63(+6.65%) |
Jun 25, 2010 | 9.448 | 9.525 | 9.201 | 9.448 | 108,852 | +0.12(+1.24%) |
Jun 24, 2010 | 9.568 | 9.611 | 9.262 | 9.332 | 150,962 | -0.18(-1.88%) |
Jun 23, 2010 | 9.334 | 9.582 | 9.334 | 9.511 | 275,111 | +0.19(+2.04%) |
Jun 22, 2010 | 9.012 | 9.321 | 9.008 | 9.321 | 182,124 | +0.29(+3.19%) |
Jun 21, 2010 | 8.765 | 9.076 | 8.740 | 9.033 | 124,034 | -0.07(-0.80%) |
Jun 18, 2010 | 9.105 | 9.212 | 9.069 | 9.105 | 199,383 | -0.05(-0.59%) |
Jun 17, 2010 | 8.978 | 9.262 | 8.965 | 9.160 | 192,270 | +0.24(+2.64%) |
Jun 16, 2010 | 8.958 | 8.980 | 8.754 | 8.924 | 83,775 | +0.15(+1.73%) |
Jun 15, 2010 | 8.947 | 8.981 | 8.677 | 8.772 | 63,496 | -0.15(-1.65%) |
Jun 14, 2010 | 8.779 | 8.926 | 8.722 | 8.919 | 102,546 | -0.15(-1.64%) |
Jun 11, 2010 | 8.997 | 9.151 | 8.895 | 9.068 | 132,764 | +0.36(+4.13%) |
Jun 10, 2010 | 9.033 | 9.033 | 8.670 | 8.709 | 113,380 | -0.55(-5.95%) |
Jun 09, 2010 | 9.114 | 9.294 | 9.008 | 9.260 | 106,158 | +0.00(+0.02%) |
Jun 08, 2010 | 9.232 | 9.398 | 9.229 | 9.257 | 64,210 | -0.15(-1.61%) |
Jun 07, 2010 | 9.117 | 9.409 | 9.071 | 9.409 | 190,714 | +0.20(+2.14%) |
Jun 04, 2010 | 9.212 | 9.223 | 8.893 | 9.212 | 316,176 | +0.73(+8.55%) |
Jun 03, 2010 | 8.479 | 8.668 | 8.436 | 8.486 | 152,303 | -0.21(-2.40%) |
Jun 02, 2010 | 9.012 | 9.022 | 8.684 | 8.695 | 83,563 | -0.27(-2.96%) |
Jun 01, 2010 | 9.126 | 9.126 | 8.811 | 8.960 | 76,777 | +0.09(+1.02%) |
May 28, 2010 | 8.870 | 8.883 | 8.665 | 8.870 | 124,629 | +0.24(+2.73%) |
May 27, 2010 | 8.867 | 8.917 | 8.634 | 8.634 | 259,607 | -0.69(-7.39%) |
May 26, 2010 | 9.323 | 9.353 | 9.071 | 9.323 | 269,965 | -0.09(-0.99%) |
May 25, 2010 | 9.729 | 9.815 | 9.405 | 9.416 | 268,744 | +0.13(+1.42%) |
May 24, 2010 | 9.511 | 9.518 | 9.233 | 9.285 | 190,228 | -0.12(-1.26%) |
May 21, 2010 | 9.720 | 9.774 | 9.230 | 9.403 | 326,406 | +0.05(+0.54%) |
May 20, 2010 | 9.183 | 9.430 | 9.124 | 9.353 | 279,423 | +0.56(+6.43%) |
May 19, 2010 | 8.665 | 8.949 | 8.636 | 8.788 | 138,796 | +0.10(+1.20%) |
May 18, 2010 | 8.445 | 8.722 | 8.445 | 8.684 | 440 | +0.45(+5.42%) |
May 17, 2010 | 8.316 | 8.550 | 8.225 | 8.237 | 136,212 | -0.12(-1.49%) |
May 14, 2010 | 8.362 | 8.503 | 8.137 | 8.362 | 182,358 | +0.44(+5.58%) |
May 13, 2010 | 7.922 | 7.993 | 7.668 | 7.919 | 234,799 | +0.19(+2.40%) |
May 12, 2010 | 7.901 | 7.926 | 7.733 | 7.733 | 112,119 | -0.23(-2.85%) |
May 11, 2010 | 7.933 | 8.026 | 7.849 | 7.960 | 156,254 | -0.04(-0.54%) |
May 10, 2010 | 8.005 | 8.094 | 7.960 | 8.003 | 206,971 | -0.57(-6.62%) |
May 07, 2010 | 8.677 | 9.298 | 8.525 | 8.570 | 631,894 | -0.43(-4.79%) |
May 06, 2010 | 8.747 | 9.144 | 6.577 | 9.001 | 367,220 | +0.84(+10.34%) |
May 05, 2010 | 8.196 | 8.341 | 8.024 | 8.157 | 269,048 | +0.14(+1.80%) |
May 04, 2010 | 7.869 | 8.028 | 7.831 | 8.013 | 238,107 | +0.43(+5.64%) |