Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.806 | 9.814 | 9.806 | 9.806 | 11,183 | -0.02(-0.24%) |
Jul 29, 2010 | 9.960 | 9.960 | 9.805 | 9.829 | 29,980 | -0.07(-0.72%) |
Jul 28, 2010 | 9.909 | 9.909 | 9.885 | 9.901 | 54,903 | -0.03(-0.29%) |
Jul 27, 2010 | 9.950 | 9.957 | 9.921 | 9.929 | 17,382 | -0.00(-0.03%) |
Jul 26, 2010 | 9.842 | 9.932 | 9.842 | 9.932 | 7,890 | +0.12(+1.23%) |
Jul 23, 2010 | 9.811 | 9.811 | 9.811 | 9.811 | 779 | +0.05(+0.53%) |
Jul 22, 2010 | 9.716 | 9.760 | 9.716 | 9.760 | 2,193 | +0.18(+1.85%) |
Jul 21, 2010 | 9.747 | 9.747 | 9.562 | 9.583 | 14,838 | -0.11(-1.14%) |
Jul 20, 2010 | 9.516 | 9.693 | 9.516 | 9.693 | 13,704 | +0.09(+0.94%) |
Jul 19, 2010 | 9.565 | 9.603 | 9.554 | 9.603 | 28,125 | +0.07(+0.70%) |
Jul 16, 2010 | 9.536 | 9.744 | 9.536 | 9.536 | 28,250 | -0.19(-1.95%) |
Jul 15, 2010 | 9.765 | 9.767 | 9.702 | 9.726 | 21,404 | -0.03(-0.34%) |
Jul 14, 2010 | 9.742 | 9.760 | 9.710 | 9.760 | 2,871 | -0.02(-0.18%) |
Jul 13, 2010 | 9.734 | 9.777 | 9.734 | 9.777 | 7,243 | +0.15(+1.51%) |
Jul 12, 2010 | 9.608 | 9.634 | 9.590 | 9.631 | 6,830 | +0.02(+0.16%) |
Jul 09, 2010 | 9.616 | 9.616 | 9.565 | 9.616 | 9,336 | +0.10(+1.01%) |
Jul 08, 2010 | 9.577 | 9.577 | 9.508 | 9.519 | 1,040 | +0.06(+0.63%) |
Jul 07, 2010 | 9.318 | 9.459 | 9.313 | 9.459 | 48,384 | +0.27(+2.93%) |
Jul 06, 2010 | 9.311 | 9.341 | 9.190 | 9.190 | 23,208 | -0.01(-0.11%) |
Jul 02, 2010 | 9.200 | 9.236 | 9.141 | 9.200 | 7,115 | -0.00(-0.00%) |
Jul 01, 2010 | 9.190 | 9.216 | 9.123 | 9.200 | 15,154 | -0.05(-0.55%) |
Jun 30, 2010 | 9.334 | 9.364 | 9.249 | 9.252 | 29,852 | -0.07(-0.78%) |
Jun 29, 2010 | 9.424 | 9.424 | 9.324 | 9.324 | 47,301 | -0.25(-2.65%) |
Jun 25, 2010 | 9.578 | 9.641 | 9.552 | 9.578 | 39,418 | -0.02(-0.23%) |
Jun 24, 2010 | 9.644 | 9.676 | 9.600 | 9.600 | 5,451 | -0.11(-1.11%) |
Jun 23, 2010 | 9.736 | 9.749 | 9.705 | 9.708 | 16,338 | -0.05(-0.51%) |
Jun 22, 2010 | 9.910 | 9.917 | 9.758 | 9.758 | 240,032 | -0.14(-1.38%) |
Jun 21, 2010 | 10.03 | 10.03 | 9.894 | 9.894 | 12,038 | -0.03(-0.34%) |
Jun 18, 2010 | 9.928 | 9.958 | 9.923 | 9.928 | 8,486 | +0.06(+0.58%) |
Jun 17, 2010 | 9.915 | 9.915 | 9.866 | 9.871 | 10,229 | -0.05(-0.49%) |
Jun 16, 2010 | 9.869 | 9.933 | 9.869 | 9.920 | 5,890 | +0.02(+0.21%) |
Jun 15, 2010 | 9.769 | 9.900 | 9.769 | 9.900 | 15,865 | +0.14(+1.44%) |
Jun 14, 2010 | 9.787 | 9.831 | 9.744 | 9.759 | 42,829 | +0.05(+0.55%) |
Jun 11, 2010 | 9.660 | 9.705 | 9.652 | 9.705 | 27,747 | +0.04(+0.40%) |
Jun 10, 2010 | 9.585 | 9.672 | 9.585 | 9.667 | 46,400 | +0.24(+2.57%) |
Jun 09, 2010 | 9.534 | 9.595 | 9.417 | 9.425 | 48,969 | +0.00(+0.03%) |
Jun 08, 2010 | 9.389 | 9.427 | 9.335 | 9.422 | 125,048 | +0.04(+0.41%) |
Jun 07, 2010 | 9.481 | 9.540 | 9.384 | 9.384 | 52,659 | -0.11(-1.21%) |
Jun 04, 2010 | 9.499 | 9.665 | 9.473 | 9.499 | 112,140 | -0.31(-3.18%) |
Jun 03, 2010 | 9.787 | 9.823 | 9.759 | 9.810 | 27,806 | +0.10(+1.04%) |
Jun 02, 2010 | 9.637 | 9.709 | 9.626 | 9.709 | 5,149 | +0.14(+1.46%) |
Jun 01, 2010 | 9.591 | 9.705 | 9.569 | 9.569 | 61,784 | -0.17(-1.74%) |
May 28, 2010 | 9.739 | 9.762 | 9.677 | 9.739 | 76,368 | -0.04(-0.39%) |
May 27, 2010 | 9.705 | 9.777 | 9.677 | 9.777 | 19,468 | +0.27(+2.79%) |
May 26, 2010 | 9.621 | 9.649 | 9.488 | 9.511 | 95,394 | +0.00(+0.03%) |
May 25, 2010 | 9.353 | 9.508 | 9.353 | 9.508 | 240,420 | -0.06(-0.67%) |
May 24, 2010 | 9.611 | 9.670 | 9.573 | 9.573 | 23,827 | -0.09(-0.98%) |
May 21, 2010 | 9.425 | 9.667 | 9.361 | 9.667 | 90,541 | +0.05(+0.53%) |
May 20, 2010 | 9.672 | 9.741 | 9.616 | 9.616 | 131,784 | -0.31(-3.14%) |
May 19, 2010 | 9.940 | 9.956 | 9.851 | 9.928 | 27,383 | -0.10(-1.03%) |
May 18, 2010 | 10.03 | 10.16 | 10.01 | 10.03 | 153,324 | +0.01(+0.09%) |
May 17, 2010 | 10.08 | 10.09 | 9.969 | 10.02 | 6,532 | -0.06(-0.58%) |
May 14, 2010 | 10.08 | 10.17 | 10.00 | 10.08 | 17,055 | -0.18(-1.74%) |
May 13, 2010 | 10.34 | 10.35 | 10.24 | 10.26 | 17,443 | -0.10(-0.92%) |
May 12, 2010 | 10.32 | 10.36 | 10.32 | 10.36 | 6,438 | +0.10(+0.98%) |
May 11, 2010 | 10.28 | 10.33 | 10.21 | 10.25 | 78,757 | +0.02(+0.17%) |
May 10, 2010 | 10.21 | 10.24 | 10.16 | 10.24 | 133,915 | +0.40(+4.02%) |
May 07, 2010 | 10.04 | 10.04 | 9.716 | 9.841 | 80,343 | -0.19(-1.88%) |
May 06, 2010 | 10.32 | 10.84 | 9.889 | 10.03 | 88,105 | -0.27(-2.66%) |
May 05, 2010 | 10.35 | 10.35 | 10.30 | 10.30 | 60,288 | -0.07(-0.64%) |
May 04, 2010 | 10.47 | 10.47 | 10.34 | 10.37 | 89,797 | -0.22(-2.05%) |