Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.750 | 9.720 | 8.570 | 9.250 | 18,400 | +0.57(+6.57%) |
Jul 29, 2010 | 8.610 | 8.850 | 8.600 | 8.680 | 2,005 | +0.04(+0.46%) |
Jul 28, 2010 | 8.610 | 8.710 | 8.590 | 8.640 | 2,000 | +0.07(+0.82%) |
Jul 27, 2010 | 8.580 | 8.740 | 8.520 | 8.570 | 9,336 | -0.08(-0.92%) |
Jul 26, 2010 | 9.230 | 9.230 | 8.500 | 8.650 | 20,212 | -0.36(-4.00%) |
Jul 23, 2010 | 8.840 | 9.220 | 8.840 | 9.010 | 5,304 | +0.16(+1.81%) |
Jul 22, 2010 | 8.500 | 8.900 | 8.500 | 8.850 | 12,647 | +0.35(+4.12%) |
Jul 21, 2010 | 8.500 | 8.510 | 8.500 | 8.500 | 1,627 | -0.07(-0.82%) |
Jul 20, 2010 | 8.500 | 8.600 | 8.450 | 8.570 | 5,578 | +0.07(+0.82%) |
Jul 19, 2010 | 8.510 | 8.560 | 8.500 | 8.500 | 2,678 | +0.00(+0.00%) |
Jul 16, 2010 | 8.581 | 8.600 | 8.500 | 8.500 | 1,131 | +0.00(+0.00%) |
Jul 15, 2010 | 8.500 | 8.534 | 8.410 | 8.500 | 1,813 | +0.00(+0.00%) |
Jul 14, 2010 | 8.540 | 8.580 | 8.500 | 8.500 | 3,705 | -0.23(-2.63%) |
Jul 13, 2010 | 8.830 | 8.830 | 8.700 | 8.730 | 1,206 | -0.01(-0.11%) |
Jul 12, 2010 | 8.900 | 9.140 | 8.642 | 8.740 | 5,300 | +0.14(+1.63%) |
Jul 09, 2010 | 8.700 | 8.760 | 8.540 | 8.600 | 4,602 | +0.02(+0.21%) |
Jul 08, 2010 | 9.130 | 9.170 | 8.582 | 8.582 | 1,225 | +0.07(+0.84%) |
Jul 07, 2010 | 8.500 | 8.600 | 8.450 | 8.510 | 3,500 | -0.29(-3.30%) |
Jul 06, 2010 | 8.400 | 8.800 | 8.400 | 8.800 | 1,766 | +0.23(+2.68%) |
Jul 02, 2010 | 8.680 | 8.690 | 8.500 | 8.570 | 6,265 | -0.12(-1.38%) |
Jul 01, 2010 | 8.400 | 8.690 | 8.363 | 8.690 | 3,188 | +0.29(+3.45%) |
Jun 29, 2010 | 8.190 | 8.400 | 8.400 | 8.400 | 4,100 | +0.30(+3.70%) |
Jun 25, 2010 | 8.200 | 8.300 | 8.100 | 8.100 | 4,824 | +0.00(+0.00%) |
Jun 24, 2010 | 9.260 | 9.260 | 8.000 | 8.100 | 17,991 | -1.21(-13.00%) |
Jun 23, 2010 | 9.270 | 9.310 | 9.110 | 9.310 | 1,800 | -0.02(-0.21%) |
Jun 22, 2010 | 9.870 | 9.900 | 9.330 | 9.330 | 7,006 | -0.40(-4.11%) |
Jun 21, 2010 | 9.855 | 9.930 | 9.560 | 9.730 | 8,690 | +0.42(+4.56%) |
Jun 18, 2010 | 9.300 | 9.620 | 9.120 | 9.305 | 27,821 | +0.00(+0.03%) |
Jun 17, 2010 | 9.890 | 9.920 | 9.300 | 9.303 | 3,488 | -0.20(-2.07%) |
Jun 16, 2010 | 9.600 | 9.850 | 9.500 | 9.500 | 7,250 | -0.09(-0.94%) |
Jun 15, 2010 | 9.960 | 9.960 | 9.590 | 9.590 | 5,066 | -0.16(-1.64%) |
Jun 14, 2010 | 9.928 | 9.960 | 9.650 | 9.750 | 1,000 | -0.14(-1.42%) |
Jun 11, 2010 | 9.920 | 9.940 | 9.890 | 9.890 | 400 | -0.04(-0.40%) |
Jun 10, 2010 | 9.890 | 9.930 | 9.760 | 9.930 | 400 | +0.06(+0.61%) |
Jun 09, 2010 | 9.850 | 9.870 | 9.510 | 9.870 | 1,700 | -0.02(-0.20%) |
Jun 08, 2010 | 9.850 | 9.900 | 9.510 | 9.890 | 4,750 | +0.04(+0.41%) |
Jun 07, 2010 | 9.940 | 9.960 | 9.850 | 9.850 | 1,974 | -0.21(-2.09%) |
Jun 04, 2010 | 10.06 | 10.09 | 9.850 | 10.06 | 2,776 | +0.21(+2.13%) |
Jun 03, 2010 | 9.861 | 10.05 | 9.850 | 9.850 | 2,374 | -0.18(-1.79%) |
Jun 02, 2010 | 9.585 | 10.09 | 9.530 | 10.03 | 3,858 | -0.08(-0.79%) |
Jun 01, 2010 | 9.710 | 10.60 | 9.710 | 10.11 | 5,553 | +0.58(+6.09%) |
May 28, 2010 | 10.22 | 10.15 | 9.530 | 9.530 | 7,853 | -0.69(-6.75%) |
May 27, 2010 | 9.960 | 10.85 | 9.880 | 10.22 | 7,424 | +0.13(+1.29%) |
May 26, 2010 | 10.20 | 10.20 | 9.850 | 10.09 | 3,417 | +0.09(+0.90%) |
May 25, 2010 | 10.05 | 10.17 | 9.910 | 10.00 | 8,013 | -0.05(-0.50%) |
May 24, 2010 | 10.05 | 10.05 | 10.05 | 10.05 | 1,100 | +0.00(+0.00%) |
May 21, 2010 | 10.00 | 10.10 | 9.905 | 10.05 | 4,595 | +0.05(+0.50%) |
May 20, 2010 | 10.30 | 10.38 | 9.720 | 10.00 | 23,320 | -0.39(-3.75%) |
May 19, 2010 | 10.66 | 10.66 | 10.39 | 10.39 | 800 | -0.21(-1.98%) |
May 18, 2010 | 10.78 | 10.88 | 10.28 | 10.60 | 8,338 | -0.30(-2.75%) |
May 17, 2010 | 10.64 | 10.91 | 10.64 | 10.90 | 2,878 | +0.21(+1.96%) |
May 14, 2010 | 10.95 | 11.00 | 10.00 | 10.69 | 8,216 | -0.16(-1.47%) |
May 13, 2010 | 10.50 | 11.04 | 10.50 | 10.85 | 10,444 | +0.37(+3.53%) |
May 12, 2010 | 10.44 | 10.97 | 10.14 | 10.48 | 9,810 | +0.11(+1.06%) |
May 11, 2010 | 10.24 | 10.37 | 9.900 | 10.37 | 5,305 | +0.22(+2.17%) |
May 10, 2010 | 10.07 | 10.25 | 9.950 | 10.15 | 8,222 | +0.30(+3.05%) |
May 07, 2010 | 9.720 | 9.980 | 9.720 | 9.850 | 7,810 | +0.03(+0.31%) |
May 06, 2010 | 9.990 | 10.02 | 9.500 | 9.820 | 15,216 | -0.24(-2.39%) |
May 05, 2010 | 9.900 | 10.11 | 9.810 | 10.06 | 5,642 | +0.21(+2.13%) |
May 04, 2010 | 9.680 | 9.865 | 9.650 | 9.850 | 4,700 | +0.01(+0.10%) |