Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.310 | 9.960 | 8.770 | 9.310 | 6,481,636 | +0.21(+2.31%) |
Jul 29, 2010 | 9.050 | 9.200 | 8.570 | 9.100 | 200 | +0.32(+3.64%) |
Jul 28, 2010 | 8.780 | 9.050 | 8.655 | 8.780 | 2,126 | -0.13(-1.46%) |
Jul 27, 2010 | 9.400 | 9.590 | 8.880 | 8.910 | 2,796,785 | -0.39(-4.19%) |
Jul 26, 2010 | 9.140 | 9.380 | 8.970 | 9.300 | 2,190,847 | +0.16(+1.75%) |
Jul 23, 2010 | 8.810 | 9.145 | 8.450 | 9.140 | 3,093,912 | +0.44(+5.06%) |
Jul 22, 2010 | 8.140 | 8.790 | 8.140 | 8.700 | 3,973,756 | +0.71(+8.89%) |
Jul 21, 2010 | 8.200 | 8.330 | 7.870 | 7.990 | 3,255,965 | -0.13(-1.60%) |
Jul 20, 2010 | 7.790 | 8.140 | 7.630 | 8.120 | 2,200 | +0.19(+2.40%) |
Jul 19, 2010 | 7.760 | 7.930 | 7.470 | 7.930 | 1,917,971 | +0.20(+2.59%) |
Jul 16, 2010 | 7.730 | 8.240 | 7.700 | 7.730 | 2,179,862 | -0.60(-7.20%) |
Jul 15, 2010 | 8.410 | 8.470 | 8.050 | 8.330 | 2,286,968 | -0.11(-1.30%) |
Jul 14, 2010 | 8.120 | 8.470 | 7.900 | 8.440 | 2,377,532 | +0.29(+3.56%) |
Jul 13, 2010 | 8.150 | 8.210 | 7.710 | 8.150 | 6,348 | +0.55(+7.24%) |
Jul 12, 2010 | 7.840 | 7.930 | 7.490 | 7.600 | 1,924,659 | -0.14(-1.81%) |
Jul 09, 2010 | 7.740 | 7.740 | 7.370 | 7.740 | 1,695,903 | +0.22(+2.93%) |
Jul 08, 2010 | 7.520 | 7.750 | 7.200 | 7.520 | 2,984,174 | +0.04(+0.53%) |
Jul 07, 2010 | 7.480 | 7.510 | 6.930 | 7.480 | 3,196,550 | +0.52(+7.47%) |
Jul 06, 2010 | 6.960 | 7.350 | 6.820 | 6.960 | 2,658 | -0.05(-0.71%) |
Jul 02, 2010 | 7.010 | 7.260 | 6.690 | 7.010 | 3,128,106 | -0.19(-2.64%) |
Jul 01, 2010 | 7.320 | 7.485 | 6.670 | 7.200 | 5,051,059 | -0.13(-1.77%) |
Jun 30, 2010 | 7.330 | 7.840 | 7.270 | 7.330 | 4,170 | -0.16(-2.14%) |
Jun 29, 2010 | 7.490 | 8.320 | 7.388 | 7.490 | 400 | -1.11(-12.91%) |
Jun 25, 2010 | 8.600 | 8.700 | 8.430 | 8.600 | 3,332,480 | +0.10(+1.18%) |
Jun 24, 2010 | 8.500 | 8.820 | 8.500 | 8.500 | 1,805,122 | -0.30(-3.41%) |
Jun 23, 2010 | 9.130 | 9.160 | 8.630 | 8.800 | 2,202,913 | -0.26(-2.87%) |
Jun 22, 2010 | 9.060 | 9.580 | 9.020 | 9.060 | 1,429 | -0.24(-2.58%) |
Jun 21, 2010 | 9.530 | 9.740 | 9.180 | 9.300 | 1,469,129 | -0.06(-0.64%) |
Jun 18, 2010 | 9.360 | 9.430 | 9.180 | 9.360 | 1,534,590 | +0.05(+0.54%) |
Jun 17, 2010 | 9.310 | 9.700 | 9.080 | 9.310 | 3,052,229 | -0.24(-2.51%) |
Jun 16, 2010 | 9.740 | 9.970 | 9.510 | 9.550 | 3,426,375 | +0.09(+0.95%) |
Jun 15, 2010 | 9.460 | 9.470 | 9.120 | 9.460 | 3,684 | +0.38(+4.19%) |
Jun 14, 2010 | 9.150 | 9.490 | 9.030 | 9.080 | 1,976,969 | +0.06(+0.67%) |
Jun 11, 2010 | 8.560 | 9.020 | 8.430 | 9.020 | 2,256,315 | +0.29(+3.32%) |
Jun 10, 2010 | 8.730 | 8.730 | 8.320 | 8.730 | 2,308 | +0.60(+7.38%) |
Jun 09, 2010 | 8.500 | 8.700 | 8.070 | 8.130 | 2,652,645 | -0.26(-3.10%) |
Jun 08, 2010 | 8.430 | 8.760 | 8.120 | 8.390 | 2,257,491 | +0.02(+0.24%) |
Jun 07, 2010 | 8.860 | 8.970 | 8.340 | 8.370 | 2,217,722 | -0.45(-5.10%) |
Jun 04, 2010 | 8.820 | 9.300 | 8.750 | 8.820 | 2,507,934 | -0.72(-7.55%) |
Jun 03, 2010 | 9.540 | 9.570 | 9.050 | 9.540 | 2,361,325 | +0.44(+4.84%) |
Jun 02, 2010 | 9.100 | 9.100 | 8.420 | 9.100 | 2,469,449 | +0.63(+7.44%) |
Jun 01, 2010 | 8.470 | 9.025 | 8.470 | 8.470 | 2,015 | -0.50(-5.57%) |
May 28, 2010 | 8.970 | 9.510 | 8.870 | 8.970 | 2,530,686 | -0.29(-3.13%) |
May 27, 2010 | 9.080 | 9.270 | 8.840 | 9.260 | 2,699,740 | +0.63(+7.30%) |
May 26, 2010 | 8.630 | 9.200 | 8.550 | 8.630 | 2,021 | -0.23(-2.60%) |
May 25, 2010 | 8.500 | 8.900 | 8.100 | 8.860 | 9,850 | -0.01(-0.11%) |
May 24, 2010 | 8.270 | 9.190 | 8.100 | 8.870 | 12,411,096 | +0.61(+7.38%) |
May 21, 2010 | 7.600 | 8.470 | 7.500 | 8.260 | 3,643,710 | +0.35(+4.42%) |
May 20, 2010 | 7.659 | 8.060 | 7.580 | 7.910 | 250 | -0.38(-4.58%) |
May 19, 2010 | 8.400 | 8.480 | 7.810 | 8.290 | 4,603,399 | -0.11(-1.31%) |
May 18, 2010 | 8.980 | 8.990 | 8.290 | 8.400 | 3,508,200 | -0.14(-1.64%) |
May 17, 2010 | 9.090 | 9.360 | 8.280 | 8.540 | 4,722,231 | -0.49(-5.43%) |
May 14, 2010 | 9.030 | 9.720 | 8.890 | 9.030 | 3,080,202 | -0.79(-8.04%) |
May 13, 2010 | 10.24 | 10.56 | 9.730 | 9.820 | 2,303,883 | -0.43(-4.20%) |
May 12, 2010 | 9.900 | 10.25 | 9.800 | 10.25 | 1,556,783 | +0.50(+5.13%) |
May 11, 2010 | 9.760 | 9.890 | 9.620 | 9.750 | 2,673,956 | +0.47(+5.06%) |
May 10, 2010 | 9.255 | 9.300 | 9.110 | 9.280 | 3,312,289 | +0.43(+4.86%) |
May 07, 2010 | 9.750 | 9.750 | 8.780 | 8.850 | 3,485,530 | -0.67(-7.04%) |
May 06, 2010 | 9.660 | 10.06 | 8.610 | 9.520 | 600 | -0.23(-2.36%) |
May 05, 2010 | 9.800 | 10.22 | 9.560 | 9.750 | 3,249,727 | -0.61(-5.89%) |
May 04, 2010 | 10.81 | 10.92 | 10.31 | 10.36 | 2,452,596 | -0.75(-6.75%) |