Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.338 | 9.366 | 9.081 | 9.338 | 35,393 | +0.06(+0.60%) |
Jul 29, 2010 | 9.463 | 9.463 | 9.213 | 9.283 | 80,127 | -0.08(-0.82%) |
Jul 28, 2010 | 9.380 | 9.458 | 9.324 | 9.359 | 120,991 | -0.02(-0.22%) |
Jul 27, 2010 | 9.477 | 9.477 | 9.276 | 9.380 | 158,873 | -0.01(-0.09%) |
Jul 26, 2010 | 9.186 | 9.388 | 9.116 | 9.388 | 269,171 | +0.28(+3.06%) |
Jul 23, 2010 | 9.081 | 9.109 | 8.880 | 9.109 | 40,390 | +0.07(+0.77%) |
Jul 22, 2010 | 8.769 | 9.102 | 8.769 | 9.040 | 65,892 | +0.34(+3.91%) |
Jul 21, 2010 | 8.922 | 8.922 | 8.672 | 8.700 | 115,744 | -0.21(-2.34%) |
Jul 20, 2010 | 8.624 | 8.915 | 8.575 | 8.908 | 116,540 | +0.17(+1.99%) |
Jul 19, 2010 | 8.714 | 8.769 | 8.561 | 8.735 | 63,885 | +0.11(+1.29%) |
Jul 16, 2010 | 8.624 | 8.846 | 8.575 | 8.624 | 34,533 | -0.27(-3.04%) |
Jul 15, 2010 | 8.943 | 8.943 | 8.737 | 8.894 | 79,504 | -0.03(-0.31%) |
Jul 14, 2010 | 8.894 | 8.972 | 8.829 | 8.922 | 48,676 | -0.06(-0.62%) |
Jul 13, 2010 | 8.873 | 9.019 | 8.873 | 8.977 | 1,217,080 | +0.22(+2.54%) |
Jul 12, 2010 | 8.735 | 8.762 | 8.672 | 8.755 | 83,924 | +0.01(+0.08%) |
Jul 09, 2010 | 8.748 | 8.753 | 8.644 | 8.748 | 23,062 | +0.12(+1.45%) |
Jul 08, 2010 | 8.630 | 8.711 | 8.499 | 8.624 | 44,377 | +0.10(+1.22%) |
Jul 07, 2010 | 8.131 | 8.523 | 8.131 | 8.520 | 75,783 | +0.39(+4.78%) |
Jul 06, 2010 | 8.436 | 8.447 | 8.055 | 8.131 | 156,214 | -0.17(-2.09%) |
Jul 02, 2010 | 8.304 | 8.568 | 8.297 | 8.304 | 94,685 | -0.17(-1.97%) |
Jul 01, 2010 | 8.506 | 8.528 | 8.284 | 8.472 | 309,000 | -0.01(-0.16%) |
Jun 30, 2010 | 8.624 | 8.721 | 8.485 | 8.485 | 47,102 | -0.10(-1.21%) |
Jun 29, 2010 | 8.589 | 8.741 | 8.540 | 8.589 | 144 | -0.44(-4.92%) |
Jun 25, 2010 | 9.033 | 9.033 | 8.790 | 9.033 | 151,502 | +0.27(+3.09%) |
Jun 24, 2010 | 8.873 | 8.936 | 8.760 | 8.762 | 229,377 | -0.21(-2.32%) |
Jun 23, 2010 | 8.984 | 9.025 | 8.825 | 8.970 | 43,076 | +0.05(+0.54%) |
Jun 22, 2010 | 9.220 | 9.292 | 8.922 | 8.922 | 130,184 | -0.31(-3.31%) |
Jun 21, 2010 | 9.509 | 9.509 | 9.194 | 9.227 | 172,846 | -0.08(-0.81%) |
Jun 18, 2010 | 9.303 | 9.406 | 9.262 | 9.303 | 88,345 | -0.04(-0.44%) |
Jun 17, 2010 | 9.315 | 9.365 | 9.234 | 9.344 | 57,674 | +0.02(+0.22%) |
Jun 16, 2010 | 9.379 | 9.392 | 9.268 | 9.324 | 145,363 | -0.08(-0.88%) |
Jun 15, 2010 | 9.296 | 9.406 | 9.180 | 9.406 | 152,559 | +0.20(+2.17%) |
Jun 14, 2010 | 9.200 | 9.275 | 9.110 | 9.206 | 154,416 | +0.12(+1.36%) |
Jun 11, 2010 | 8.890 | 9.083 | 8.869 | 9.083 | 31,183 | +0.12(+1.38%) |
Jun 10, 2010 | 8.766 | 8.959 | 8.724 | 8.959 | 49,252 | +0.36(+4.25%) |
Jun 09, 2010 | 8.669 | 8.842 | 8.552 | 8.594 | 57,897 | +0.05(+0.56%) |
Jun 08, 2010 | 8.438 | 8.545 | 8.236 | 8.545 | 358,615 | +0.13(+1.52%) |
Jun 07, 2010 | 8.483 | 8.594 | 8.394 | 8.417 | 18,044 | -0.02(-0.21%) |
Jun 04, 2010 | 8.435 | 8.814 | 8.415 | 8.435 | 99,989 | -0.49(-5.48%) |
Jun 03, 2010 | 8.972 | 9.034 | 8.883 | 8.924 | 47,074 | -0.07(-0.77%) |
Jun 02, 2010 | 8.862 | 8.993 | 8.745 | 8.993 | 145,685 | +0.21(+2.43%) |
Jun 01, 2010 | 8.945 | 8.993 | 8.745 | 8.780 | 118,277 | -0.25(-2.82%) |
May 28, 2010 | 9.034 | 9.138 | 8.952 | 9.034 | 83,070 | -0.08(-0.83%) |
May 27, 2010 | 8.780 | 9.110 | 8.773 | 9.110 | 93,240 | +0.50(+5.84%) |
May 26, 2010 | 8.731 | 8.871 | 8.573 | 8.607 | 68,202 | -0.04(-0.48%) |
May 25, 2010 | 8.346 | 8.649 | 8.229 | 8.649 | 205,523 | +0.08(+0.88%) |
May 24, 2010 | 8.814 | 8.814 | 8.573 | 8.573 | 130,882 | -0.19(-2.12%) |
May 21, 2010 | 8.339 | 8.773 | 8.263 | 8.759 | 545,334 | +0.27(+3.16%) |
May 20, 2010 | 8.539 | 8.738 | 8.477 | 8.490 | 301,396 | -0.45(-5.04%) |
May 19, 2010 | 8.945 | 9.117 | 8.738 | 8.941 | 85,657 | -0.07(-0.73%) |
May 18, 2010 | 9.392 | 9.392 | 8.979 | 9.007 | 59,117 | -0.26(-2.82%) |
May 17, 2010 | 9.296 | 9.379 | 8.986 | 9.268 | 29,823 | +0.03(+0.30%) |
May 14, 2010 | 9.241 | 9.482 | 9.158 | 9.241 | 53,912 | -0.34(-3.52%) |
May 13, 2010 | 9.702 | 9.730 | 9.571 | 9.578 | 96,499 | -0.13(-1.35%) |
May 12, 2010 | 9.551 | 9.744 | 9.551 | 9.709 | 53,294 | +0.16(+1.66%) |
May 11, 2010 | 9.578 | 9.654 | 9.523 | 9.551 | 95,262 | +0.01(+0.14%) |
May 10, 2010 | 9.427 | 9.537 | 9.344 | 9.537 | 149,475 | +0.61(+6.87%) |
May 07, 2010 | 9.014 | 9.234 | 8.752 | 8.924 | 91,957 | -0.16(-1.74%) |
May 06, 2010 | 9.386 | 9.429 | 8.442 | 9.083 | 98,294 | -0.35(-3.67%) |
May 05, 2010 | 9.392 | 9.613 | 9.326 | 9.428 | 39,609 | -0.18(-1.85%) |
May 04, 2010 | 9.661 | 9.702 | 9.503 | 9.606 | 78,866 | -0.20(-2.04%) |