Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.642 | 9.196 | 8.605 | 9.020 | 11,372 | +0.12(+1.35%) |
Jul 29, 2010 | 9.076 | 9.140 | 8.771 | 8.900 | 3,393 | -0.05(-0.57%) |
Jul 28, 2010 | 9.159 | 9.279 | 8.605 | 8.951 | 19,711 | -0.12(-1.27%) |
Jul 27, 2010 | 9.020 | 9.491 | 8.863 | 9.066 | 7,444 | +0.05(+0.51%) |
Jul 26, 2010 | 8.993 | 9.020 | 8.993 | 9.020 | 433 | +0.03(+0.31%) |
Jul 23, 2010 | 9.002 | 9.103 | 8.919 | 8.993 | 3,089 | -0.39(-4.13%) |
Jul 22, 2010 | 8.919 | 9.519 | 8.909 | 9.380 | 1,375 | +0.08(+0.89%) |
Jul 21, 2010 | 9.602 | 9.648 | 9.159 | 9.297 | 3,468 | -0.07(-0.79%) |
Jul 20, 2010 | 9.417 | 9.648 | 9.159 | 9.371 | 15,332 | +0.08(+0.89%) |
Jul 19, 2010 | 8.817 | 9.463 | 8.817 | 9.288 | 16,162 | +0.38(+4.25%) |
Jul 16, 2010 | 8.873 | 8.983 | 8.873 | 8.909 | 2,274 | -0.03(-0.31%) |
Jul 15, 2010 | 9.048 | 9.048 | 8.937 | 8.937 | 2,461 | -0.11(-1.22%) |
Jul 14, 2010 | 9.039 | 9.168 | 8.956 | 9.048 | 18,987 | -0.39(-4.11%) |
Jul 13, 2010 | 9.048 | 9.436 | 9.048 | 9.436 | 2,430 | +0.34(+3.76%) |
Jul 12, 2010 | 9.048 | 9.232 | 9.048 | 9.094 | 1,750 | -0.06(-0.71%) |
Jul 09, 2010 | 9.362 | 9.528 | 9.159 | 9.159 | 1,408 | +0.11(+1.22%) |
Jul 08, 2010 | 8.808 | 9.131 | 8.808 | 9.048 | 1,732 | -0.09(-1.01%) |
Jul 07, 2010 | 9.593 | 9.593 | 8.845 | 9.140 | 974 | +0.27(+3.07%) |
Jul 06, 2010 | 8.863 | 9.279 | 8.863 | 8.868 | 1,332 | -0.03(-0.31%) |
Jul 02, 2010 | 10.13 | 10.13 | 8.771 | 8.896 | 2,164 | +0.16(+1.85%) |
Jul 01, 2010 | 8.818 | 8.818 | 8.734 | 8.734 | 579 | -0.38(-4.15%) |
Jun 30, 2010 | 9.251 | 9.325 | 8.817 | 9.113 | 28,763 | -0.45(-4.67%) |
Jun 29, 2010 | 9.233 | 9.559 | 9.233 | 9.559 | 2,112 | +0.16(+1.71%) |
Jun 25, 2010 | 9.223 | 9.399 | 9.223 | 9.399 | 2,754 | +0.18(+1.90%) |
Jun 24, 2010 | 9.214 | 9.223 | 9.214 | 9.223 | 541 | +0.22(+2.46%) |
Jun 23, 2010 | 8.983 | 9.002 | 8.808 | 9.002 | 2,377 | +0.00(+0.00%) |
Jun 21, 2010 | 8.808 | 9.002 | 9.002 | 9.002 | 2,816 | -0.05(-0.51%) |
Jun 18, 2010 | 8.633 | 9.048 | 8.374 | 9.048 | 5,318 | +0.42(+4.81%) |
Jun 17, 2010 | 8.771 | 8.946 | 8.633 | 8.633 | 1,946 | +0.04(+0.43%) |
Jun 16, 2010 | 8.963 | 8.963 | 8.462 | 8.596 | 11,162 | -0.37(-4.10%) |
Jun 14, 2010 | 9.074 | 8.963 | 8.963 | 8.963 | 978 | -0.06(-0.71%) |
Jun 11, 2010 | 8.596 | 9.405 | 8.596 | 9.028 | 6,178 | +0.17(+1.88%) |
Jun 10, 2010 | 9.120 | 9.120 | 8.779 | 8.861 | 870 | -0.20(-2.24%) |
Jun 09, 2010 | 9.138 | 9.552 | 8.733 | 9.064 | 9,943 | -0.14(-1.50%) |
Jun 08, 2010 | 10.11 | 10.20 | 9.101 | 9.202 | 3,528 | -0.50(-5.12%) |
Jun 07, 2010 | 10.11 | 10.11 | 9.680 | 9.699 | 2,370 | -0.47(-4.61%) |
Jun 04, 2010 | 10.34 | 10.45 | 10.00 | 10.17 | 8,024 | -0.16(-1.51%) |
Jun 03, 2010 | 9.533 | 10.46 | 9.533 | 10.32 | 35,010 | +0.69(+7.16%) |
Jun 02, 2010 | 9.377 | 10.47 | 9.046 | 9.634 | 55,491 | +0.31(+3.35%) |
Jun 01, 2010 | 8.733 | 9.322 | 8.697 | 9.322 | 7,654 | +0.36(+4.00%) |
May 28, 2010 | 9.239 | 9.239 | 8.752 | 8.963 | 761 | -0.32(-3.47%) |
May 27, 2010 | 9.313 | 9.313 | 9.285 | 9.285 | 870 | +0.06(+0.70%) |
May 26, 2010 | 9.267 | 9.267 | 9.193 | 9.221 | 870 | +0.08(+0.91%) |
May 25, 2010 | 9.120 | 9.212 | 8.991 | 9.138 | 2,099 | -0.17(-1.88%) |
May 21, 2010 | 9.147 | 9.313 | 9.313 | 9.313 | 3,915 | +0.30(+3.37%) |
May 20, 2010 | 9.193 | 9.386 | 8.991 | 9.009 | 5,667 | -0.37(-3.92%) |
May 19, 2010 | 9.377 | 9.377 | 9.377 | 9.377 | 108 | +0.01(+0.10%) |
May 18, 2010 | 9.377 | 9.377 | 9.055 | 9.368 | 815 | -0.20(-2.11%) |
May 17, 2010 | 9.497 | 9.570 | 9.267 | 9.570 | 4,353 | +0.02(+0.19%) |
May 14, 2010 | 9.349 | 9.588 | 9.349 | 9.552 | 1,657 | -0.04(-0.38%) |
May 13, 2010 | 10.20 | 10.20 | 9.579 | 9.588 | 17,111 | -0.63(-6.21%) |
May 12, 2010 | 10.46 | 10.46 | 10.03 | 10.22 | 7,533 | +0.23(+2.30%) |
May 11, 2010 | 10.44 | 10.67 | 9.993 | 9.993 | 8,318 | -0.66(-6.21%) |
May 10, 2010 | 10.97 | 13.05 | 10.60 | 10.65 | 88,584 | -1.26(-10.57%) |
May 07, 2010 | 12.59 | 12.59 | 11.80 | 11.91 | 8,678 | +0.17(+1.41%) |
May 06, 2010 | 12.66 | 13.24 | 11.31 | 11.75 | 113,592 | -0.71(-5.68%) |
May 05, 2010 | 12.31 | 12.50 | 12.08 | 12.46 | 31,489 | +0.06(+0.45%) |
May 04, 2010 | 12.48 | 12.66 | 12.22 | 12.40 | 16,635 | -0.11(-0.92%) |