Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.910 | 9.031 | 8.550 | 8.950 | 56,701 | -0.05(-0.56%) |
Jul 29, 2010 | 9.120 | 9.400 | 8.910 | 9.000 | 24,063 | -0.08(-0.88%) |
Jul 28, 2010 | 9.310 | 9.338 | 9.070 | 9.080 | 55,895 | -0.22(-2.37%) |
Jul 27, 2010 | 9.630 | 9.630 | 9.110 | 9.300 | 24,555 | -0.23(-2.41%) |
Jul 26, 2010 | 9.420 | 9.840 | 9.240 | 9.530 | 150,503 | +0.11(+1.17%) |
Jul 23, 2010 | 9.430 | 9.440 | 9.050 | 9.420 | 67,871 | -0.07(-0.74%) |
Jul 22, 2010 | 9.910 | 9.910 | 9.260 | 9.490 | 97,738 | -0.28(-2.87%) |
Jul 21, 2010 | 9.660 | 10.22 | 9.660 | 9.770 | 28,358 | +0.15(+1.56%) |
Jul 20, 2010 | 9.690 | 9.819 | 9.460 | 9.620 | 30,625 | -0.07(-0.72%) |
Jul 19, 2010 | 9.830 | 9.830 | 9.430 | 9.690 | 37,242 | +0.03(+0.31%) |
Jul 16, 2010 | 9.670 | 9.940 | 9.350 | 9.660 | 65,474 | +0.01(+0.10%) |
Jul 15, 2010 | 9.700 | 9.860 | 9.300 | 9.650 | 142,251 | -0.05(-0.52%) |
Jul 14, 2010 | 8.940 | 10.13 | 8.640 | 9.700 | 211,541 | +1.26(+14.93%) |
Jul 13, 2010 | 7.400 | 8.590 | 7.390 | 8.440 | 79,304 | +1.12(+15.30%) |
Jul 12, 2010 | 7.430 | 7.430 | 7.300 | 7.320 | 44,234 | -0.08(-1.08%) |
Jul 09, 2010 | 7.220 | 7.450 | 7.220 | 7.400 | 40,225 | +0.16(+2.21%) |
Jul 08, 2010 | 7.230 | 7.500 | 6.910 | 7.240 | 238,719 | +0.13(+1.83%) |
Jul 07, 2010 | 7.240 | 7.510 | 6.880 | 7.110 | 291,868 | -0.14(-1.93%) |
Jul 06, 2010 | 7.920 | 8.520 | 7.090 | 7.250 | 317,360 | -0.62(-7.88%) |
Jul 02, 2010 | 8.550 | 8.550 | 7.810 | 7.870 | 90,509 | -0.63(-7.41%) |
Jul 01, 2010 | 8.820 | 9.185 | 8.490 | 8.500 | 88,265 | -0.26(-2.97%) |
Jun 30, 2010 | 8.720 | 9.100 | 8.720 | 8.760 | 15,202 | +0.07(+0.81%) |
Jun 29, 2010 | 8.840 | 9.000 | 8.650 | 8.690 | 100,549 | -0.31(-3.44%) |
Jun 25, 2010 | 10.26 | 10.26 | 8.860 | 9.000 | 929,967 | -1.08(-10.71%) |
Jun 24, 2010 | 9.990 | 10.55 | 9.960 | 10.08 | 125,972 | +0.10(+1.00%) |
Jun 23, 2010 | 10.30 | 10.43 | 9.950 | 9.980 | 41,746 | -0.27(-2.63%) |
Jun 22, 2010 | 10.37 | 10.68 | 9.830 | 10.25 | 96,150 | -0.16(-1.54%) |
Jun 21, 2010 | 9.550 | 10.78 | 9.430 | 10.41 | 183,871 | +0.91(+9.58%) |
Jun 18, 2010 | 10.24 | 10.36 | 9.450 | 9.500 | 32,525 | -0.78(-7.59%) |
Jun 17, 2010 | 10.54 | 10.94 | 10.21 | 10.28 | 18,813 | -0.28(-2.65%) |
Jun 16, 2010 | 10.15 | 10.97 | 10.11 | 10.56 | 41,595 | +0.41(+4.04%) |
Jun 15, 2010 | 10.03 | 10.28 | 9.820 | 10.15 | 14,612 | +0.12(+1.20%) |
Jun 14, 2010 | 10.02 | 10.37 | 9.800 | 10.03 | 20,329 | +0.02(+0.20%) |
Jun 11, 2010 | 10.00 | 10.15 | 9.150 | 10.01 | 81,018 | -0.02(-0.20%) |
Jun 10, 2010 | 10.04 | 10.28 | 9.550 | 10.03 | 69,384 | +0.24(+2.45%) |
Jun 09, 2010 | 10.15 | 10.81 | 9.780 | 9.790 | 18,923 | -0.18(-1.81%) |
Jun 08, 2010 | 9.940 | 10.56 | 9.770 | 9.970 | 32,574 | +0.13(+1.32%) |
Jun 07, 2010 | 10.75 | 10.75 | 9.800 | 9.840 | 39,831 | -0.80(-7.52%) |
Jun 04, 2010 | 10.60 | 10.93 | 10.34 | 10.64 | 39,946 | -0.08(-0.75%) |
Jun 03, 2010 | 10.52 | 10.97 | 10.40 | 10.72 | 20,931 | +0.14(+1.32%) |
Jun 02, 2010 | 10.82 | 10.82 | 10.32 | 10.58 | 12,600 | -0.22(-2.04%) |
Jun 01, 2010 | 10.32 | 10.94 | 10.11 | 10.80 | 77,302 | +0.46(+4.45%) |
May 28, 2010 | 10.88 | 10.89 | 10.20 | 10.34 | 206,194 | -0.54(-4.96%) |
May 27, 2010 | 11.67 | 11.84 | 10.59 | 10.88 | 123,941 | -0.52(-4.56%) |
May 26, 2010 | 12.80 | 12.99 | 11.25 | 11.40 | 129,776 | -1.24(-9.81%) |
May 25, 2010 | 12.70 | 12.91 | 12.50 | 12.64 | 20,153 | -0.29(-2.24%) |
May 24, 2010 | 13.00 | 13.19 | 12.72 | 12.93 | 28,304 | -0.07(-0.54%) |
May 21, 2010 | 12.84 | 13.09 | 12.75 | 13.00 | 137,823 | +0.09(+0.70%) |
May 20, 2010 | 12.50 | 12.97 | 12.50 | 12.91 | 160,669 | +0.13(+1.02%) |
May 19, 2010 | 13.05 | 13.12 | 12.75 | 12.78 | 269,992 | -0.22(-1.69%) |
May 18, 2010 | 13.18 | 13.40 | 13.00 | 13.00 | 113,911 | -0.03(-0.23%) |
May 17, 2010 | 13.21 | 13.27 | 12.98 | 13.03 | 260,009 | +0.00(+0.00%) |
May 14, 2010 | 13.00 | 13.15 | 12.98 | 13.03 | 220,057 | +0.01(+0.08%) |
May 13, 2010 | 13.01 | 13.48 | 13.00 | 13.02 | 138,599 | -0.02(-0.15%) |
May 12, 2010 | 13.42 | 13.42 | 13.00 | 13.04 | 101,146 | -0.59(-4.33%) |
May 11, 2010 | 13.61 | 13.76 | 13.40 | 13.63 | 18,590 | -0.13(-0.94%) |
May 10, 2010 | 13.48 | 13.95 | 13.12 | 13.76 | 35,662 | +0.56(+4.24%) |
May 07, 2010 | 13.15 | 13.85 | 13.00 | 13.20 | 16,947 | +0.09(+0.69%) |
May 06, 2010 | 13.41 | 13.55 | 13.00 | 13.11 | 61,252 | -0.29(-2.16%) |
May 05, 2010 | 13.36 | 13.90 | 13.25 | 13.40 | 33,050 | -0.30(-2.19%) |
May 04, 2010 | 14.00 | 14.06 | 13.27 | 13.70 | 54,711 | -0.41(-2.91%) |