Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.733 | 9.612 | 8.656 | 9.504 | 78,159 | +0.69(+7.78%) |
Jul 29, 2010 | 8.764 | 8.964 | 8.733 | 8.818 | 63,027 | +0.12(+1.33%) |
Jul 28, 2010 | 8.687 | 8.710 | 8.478 | 8.702 | 68,833 | +0.02(+0.18%) |
Jul 27, 2010 | 8.679 | 8.764 | 8.594 | 8.687 | 55,206 | +0.05(+0.54%) |
Jul 26, 2010 | 8.756 | 8.756 | 8.640 | 8.640 | 8,004 | -0.04(-0.44%) |
Jul 23, 2010 | 8.540 | 8.810 | 8.509 | 8.679 | 44,051 | +0.25(+2.92%) |
Jul 22, 2010 | 8.347 | 8.625 | 8.347 | 8.432 | 26,255 | +0.12(+1.48%) |
Jul 21, 2010 | 8.425 | 8.617 | 8.286 | 8.309 | 41,694 | -0.01(-0.09%) |
Jul 20, 2010 | 7.885 | 8.363 | 7.885 | 8.317 | 141,678 | +0.29(+3.65%) |
Jul 19, 2010 | 7.985 | 8.039 | 7.808 | 8.024 | 41,006 | +0.00(+0.00%) |
Jul 16, 2010 | 8.386 | 8.440 | 7.985 | 8.024 | 79,712 | -0.43(-5.10%) |
Jul 15, 2010 | 8.494 | 8.571 | 8.425 | 8.455 | 65,762 | -0.02(-0.27%) |
Jul 14, 2010 | 8.363 | 8.517 | 8.363 | 8.478 | 577,483 | +0.15(+1.85%) |
Jul 13, 2010 | 8.515 | 8.515 | 8.139 | 8.324 | 163,635 | +0.08(+0.93%) |
Jul 12, 2010 | 7.970 | 8.247 | 7.939 | 8.247 | 65,972 | +0.24(+2.98%) |
Jul 09, 2010 | 7.862 | 8.016 | 7.854 | 8.008 | 36,868 | +0.15(+1.86%) |
Jul 08, 2010 | 7.977 | 7.977 | 7.762 | 7.862 | 106,437 | -0.03(-0.39%) |
Jul 07, 2010 | 7.877 | 7.900 | 7.779 | 7.893 | 212,476 | -0.02(-0.29%) |
Jul 06, 2010 | 8.024 | 8.301 | 7.908 | 7.916 | 63,742 | -0.08(-0.96%) |
Jul 02, 2010 | 8.155 | 8.209 | 7.839 | 7.993 | 47,504 | -0.23(-2.81%) |
Jul 01, 2010 | 8.269 | 8.378 | 8.139 | 8.224 | 215,826 | -0.01(-0.09%) |
Jun 30, 2010 | 8.494 | 8.494 | 8.201 | 8.232 | 197,885 | -0.33(-3.87%) |
Jun 29, 2010 | 8.725 | 8.795 | 8.371 | 8.563 | 182,952 | -0.72(-7.72%) |
Jun 25, 2010 | 9.302 | 9.427 | 9.211 | 9.280 | 120,935 | -0.15(-1.55%) |
Jun 24, 2010 | 9.511 | 9.588 | 9.388 | 9.427 | 49,974 | -0.34(-3.47%) |
Jun 23, 2010 | 9.480 | 9.820 | 9.403 | 9.766 | 46,030 | +0.34(+3.60%) |
Jun 22, 2010 | 9.881 | 9.881 | 9.403 | 9.427 | 106,986 | -0.37(-3.78%) |
Jun 21, 2010 | 10.10 | 10.10 | 9.758 | 9.797 | 23,289 | -0.08(-0.86%) |
Jun 18, 2010 | 10.02 | 10.12 | 9.789 | 9.881 | 124,800 | -0.13(-1.31%) |
Jun 17, 2010 | 9.874 | 10.03 | 9.866 | 10.01 | 62,164 | +0.02(+0.23%) |
Jun 16, 2010 | 9.958 | 10.17 | 9.943 | 9.989 | 74,665 | -0.01(-0.08%) |
Jun 15, 2010 | 9.982 | 10.15 | 9.750 | 9.997 | 57,363 | -0.02(-0.15%) |
Jun 14, 2010 | 9.850 | 10.09 | 9.847 | 10.01 | 126,029 | +0.16(+1.64%) |
Jun 11, 2010 | 9.581 | 9.866 | 9.519 | 9.850 | 56,769 | +0.25(+2.65%) |
Jun 10, 2010 | 9.257 | 9.596 | 9.141 | 9.596 | 76,101 | +0.47(+5.15%) |
Jun 09, 2010 | 9.118 | 9.280 | 9.087 | 9.126 | 38,126 | -0.02(-0.17%) |
Jun 08, 2010 | 8.818 | 9.149 | 8.710 | 9.141 | 85,428 | +0.28(+3.13%) |
Jun 07, 2010 | 9.357 | 9.357 | 8.848 | 8.864 | 94,188 | -0.21(-2.29%) |
Jun 04, 2010 | 8.926 | 9.473 | 8.926 | 9.072 | 66,262 | -0.25(-2.73%) |
Jun 03, 2010 | 9.388 | 9.511 | 9.288 | 9.326 | 67,638 | -0.11(-1.14%) |
Jun 02, 2010 | 9.457 | 9.542 | 9.380 | 9.434 | 63,349 | +0.00(+0.04%) |
Jun 01, 2010 | 9.349 | 9.457 | 9.326 | 9.430 | 66,868 | +0.04(+0.45%) |
May 28, 2010 | 9.265 | 9.465 | 9.188 | 9.388 | 75,699 | +0.12(+1.33%) |
May 27, 2010 | 9.118 | 9.396 | 9.026 | 9.265 | 93,621 | +0.43(+4.89%) |
May 26, 2010 | 8.494 | 8.972 | 8.478 | 8.833 | 189,127 | +0.43(+5.14%) |
May 25, 2010 | 8.240 | 8.409 | 8.109 | 8.401 | 70,123 | +0.01(+0.09%) |
May 24, 2010 | 8.610 | 8.795 | 8.363 | 8.394 | 83,827 | -0.16(-1.89%) |
May 21, 2010 | 8.294 | 8.563 | 8.255 | 8.556 | 56,067 | +0.18(+2.12%) |
May 20, 2010 | 8.478 | 8.810 | 8.371 | 8.378 | 54,193 | -0.49(-5.48%) |
May 19, 2010 | 8.956 | 9.041 | 8.617 | 8.864 | 76,625 | -0.09(-1.03%) |
May 18, 2010 | 9.172 | 9.272 | 8.879 | 8.956 | 193,444 | -0.22(-2.35%) |
May 17, 2010 | 9.211 | 9.357 | 8.949 | 9.172 | 136,079 | -0.01(-0.08%) |
May 14, 2010 | 9.249 | 9.296 | 8.895 | 9.180 | 156,450 | -0.08(-0.92%) |
May 13, 2010 | 9.480 | 9.534 | 9.203 | 9.265 | 223,590 | -0.22(-2.28%) |
May 12, 2010 | 9.280 | 9.496 | 9.280 | 9.480 | 190,027 | +0.23(+2.50%) |
May 11, 2010 | 9.111 | 9.288 | 9.064 | 9.249 | 256,383 | -0.02(-0.25%) |
May 10, 2010 | 9.326 | 9.565 | 9.188 | 9.272 | 141,449 | +0.21(+2.30%) |
May 07, 2010 | 9.712 | 9.827 | 9.018 | 9.064 | 216,754 | -0.88(-8.84%) |
May 06, 2010 | 9.766 | 10.02 | 8.209 | 9.943 | 267,900 | +0.05(+0.47%) |
May 05, 2010 | 9.890 | 9.997 | 9.635 | 9.897 | 148,801 | +0.06(+0.63%) |
May 04, 2010 | 9.889 | 9.982 | 9.789 | 9.835 | 159,126 | -0.18(-1.77%) |