Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.399 | 8.749 | 8.345 | 8.399 | 236,347 | -0.19(-2.20%) |
Jul 29, 2010 | 8.659 | 8.749 | 8.363 | 8.588 | 265,587 | +0.02(+0.21%) |
Jul 28, 2010 | 8.570 | 9.189 | 8.453 | 8.570 | 1,340 | -0.57(-6.19%) |
Jul 27, 2010 | 8.534 | 9.351 | 8.534 | 9.136 | 361,033 | -0.41(-4.33%) |
Jul 26, 2010 | 9.423 | 9.585 | 9.297 | 9.549 | 223,012 | +0.21(+2.21%) |
Jul 23, 2010 | 8.911 | 9.387 | 8.875 | 9.342 | 241,411 | +0.44(+4.94%) |
Jul 22, 2010 | 8.920 | 9.073 | 8.830 | 8.902 | 288,898 | +0.22(+2.59%) |
Jul 21, 2010 | 9.037 | 9.064 | 8.650 | 8.677 | 178,913 | -0.22(-2.52%) |
Jul 20, 2010 | 8.597 | 8.974 | 8.528 | 8.902 | 205,987 | +0.18(+2.06%) |
Jul 19, 2010 | 8.695 | 8.767 | 8.534 | 8.722 | 139,955 | +0.12(+1.36%) |
Jul 16, 2010 | 8.606 | 9.001 | 8.561 | 8.606 | 236,096 | -0.50(-5.52%) |
Jul 15, 2010 | 9.270 | 9.270 | 8.857 | 9.109 | 155,445 | -0.13(-1.36%) |
Jul 14, 2010 | 9.163 | 9.423 | 9.030 | 9.234 | 142,844 | +0.07(+0.78%) |
Jul 13, 2010 | 9.163 | 9.207 | 8.615 | 9.163 | 3,276 | +0.65(+7.59%) |
Jul 12, 2010 | 8.677 | 8.902 | 8.453 | 8.516 | 113,278 | -0.18(-2.07%) |
Jul 09, 2010 | 8.695 | 8.695 | 8.471 | 8.695 | 116,836 | +0.18(+2.11%) |
Jul 08, 2010 | 8.516 | 8.579 | 8.363 | 8.516 | 996 | +0.15(+1.83%) |
Jul 07, 2010 | 8.130 | 8.381 | 8.013 | 8.363 | 167,725 | +0.26(+3.22%) |
Jul 06, 2010 | 8.103 | 8.534 | 7.995 | 8.103 | 1,839 | -0.05(-0.66%) |
Jul 02, 2010 | 8.156 | 8.282 | 8.031 | 8.156 | 192,705 | +0.02(+0.22%) |
Jul 01, 2010 | 8.363 | 8.426 | 7.761 | 8.138 | 259,098 | -0.16(-1.95%) |
Jun 30, 2010 | 8.300 | 8.749 | 8.264 | 8.300 | 2,628 | -0.22(-2.63%) |
Jun 29, 2010 | 8.857 | 8.866 | 8.403 | 8.525 | 271,353 | -0.72(-7.77%) |
Jun 25, 2010 | 9.243 | 9.342 | 8.803 | 9.243 | 543,529 | +0.23(+2.59%) |
Jun 24, 2010 | 9.010 | 9.234 | 8.956 | 9.010 | 195 | -0.19(-2.05%) |
Jun 23, 2010 | 9.154 | 9.351 | 8.956 | 9.198 | 165,829 | +0.14(+1.59%) |
Jun 22, 2010 | 9.055 | 9.467 | 9.028 | 9.055 | 965 | -0.06(-0.69%) |
Jun 21, 2010 | 9.440 | 9.543 | 9.100 | 9.117 | 284,628 | -0.13(-1.36%) |
Jun 18, 2010 | 9.243 | 9.476 | 9.180 | 9.243 | 346,566 | -0.19(-1.99%) |
Jun 17, 2010 | 9.431 | 9.476 | 9.162 | 9.431 | 151,169 | +0.08(+0.86%) |
Jun 16, 2010 | 9.270 | 9.494 | 9.198 | 9.350 | 118,216 | -0.06(-0.67%) |
Jun 15, 2010 | 9.413 | 9.467 | 9.046 | 9.413 | 1,679 | +0.07(+0.77%) |
Jun 14, 2010 | 9.135 | 9.583 | 9.135 | 9.341 | 182,824 | +0.25(+2.76%) |
Jun 11, 2010 | 8.786 | 9.117 | 8.670 | 9.091 | 119,721 | +0.21(+2.32%) |
Jun 10, 2010 | 8.885 | 8.885 | 8.562 | 8.885 | 1,559 | +0.47(+5.53%) |
Jun 09, 2010 | 8.768 | 8.831 | 8.356 | 8.419 | 192,823 | -0.25(-2.89%) |
Jun 08, 2010 | 9.091 | 9.153 | 8.643 | 8.670 | 269,293 | -0.34(-3.78%) |
Jun 07, 2010 | 9.341 | 9.449 | 8.992 | 9.010 | 241,593 | -0.29(-3.08%) |
Jun 04, 2010 | 9.297 | 9.583 | 9.225 | 9.297 | 292,456 | -0.47(-4.86%) |
Jun 03, 2010 | 9.771 | 9.870 | 9.323 | 9.771 | 260,329 | +0.31(+3.31%) |
Jun 02, 2010 | 9.458 | 9.529 | 9.225 | 9.458 | 235,682 | +0.21(+2.23%) |
Jun 01, 2010 | 9.252 | 9.449 | 9.135 | 9.252 | 1,362 | -0.18(-1.90%) |
May 28, 2010 | 9.431 | 9.744 | 9.350 | 9.431 | 231,140 | -0.35(-3.57%) |
May 27, 2010 | 9.511 | 9.798 | 9.359 | 9.780 | 245,477 | +0.55(+5.92%) |
May 26, 2010 | 9.234 | 9.538 | 9.198 | 9.234 | 1,365 | +0.14(+1.58%) |
May 25, 2010 | 8.732 | 9.162 | 8.508 | 9.091 | 205,260 | +0.01(+0.10%) |
May 24, 2010 | 9.341 | 9.368 | 9.064 | 9.082 | 165,451 | -0.29(-3.06%) |
May 21, 2010 | 8.965 | 9.556 | 8.965 | 9.368 | 300,907 | +0.23(+2.55%) |
May 20, 2010 | 9.171 | 9.449 | 9.082 | 9.135 | 230,769 | -0.50(-5.20%) |
May 19, 2010 | 9.717 | 9.906 | 9.422 | 9.637 | 185,165 | -0.19(-1.91%) |
May 18, 2010 | 10.20 | 10.25 | 9.713 | 9.825 | 160,863 | -0.18(-1.79%) |
May 17, 2010 | 10.30 | 10.43 | 9.717 | 10.00 | 349,591 | -0.16(-1.59%) |
May 14, 2010 | 10.17 | 10.51 | 9.923 | 10.17 | 290,326 | -0.38(-3.57%) |
May 13, 2010 | 10.00 | 10.60 | 9.906 | 10.54 | 313,251 | +0.45(+4.44%) |
May 12, 2010 | 9.556 | 10.10 | 9.485 | 10.09 | 231,579 | +0.53(+5.52%) |
May 11, 2010 | 9.520 | 9.682 | 9.422 | 9.565 | 187,992 | +0.11(+1.14%) |
May 10, 2010 | 9.100 | 9.485 | 9.082 | 9.458 | 237,132 | +1.16(+14.04%) |
May 07, 2010 | 8.589 | 9.001 | 8.222 | 8.293 | 381,027 | -0.45(-5.12%) |
May 06, 2010 | 9.180 | 9.395 | 7.926 | 8.741 | 287,123 | -0.55(-5.88%) |
May 05, 2010 | 9.270 | 9.503 | 9.180 | 9.288 | 194,608 | -0.13(-1.43%) |
May 04, 2010 | 9.637 | 9.709 | 9.288 | 9.422 | 252,520 | -0.44(-4.45%) |