Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.470 | 9.880 | 9.450 | 9.470 | 183,118 | -0.26(-2.67%) |
Jul 29, 2010 | 9.710 | 9.930 | 9.500 | 9.730 | 188,016 | +0.11(+1.14%) |
Jul 28, 2010 | 9.620 | 9.950 | 9.530 | 9.620 | 641 | -0.19(-1.94%) |
Jul 27, 2010 | 10.53 | 10.59 | 9.730 | 9.810 | 297,399 | -0.63(-6.03%) |
Jul 26, 2010 | 9.970 | 10.63 | 9.800 | 10.44 | 415,766 | +0.55(+5.56%) |
Jul 23, 2010 | 9.160 | 9.980 | 9.100 | 9.890 | 362,985 | +0.63(+6.80%) |
Jul 22, 2010 | 9.030 | 9.320 | 8.940 | 9.260 | 237,788 | +0.41(+4.63%) |
Jul 21, 2010 | 9.140 | 9.290 | 8.770 | 8.850 | 176,228 | -0.22(-2.43%) |
Jul 20, 2010 | 8.520 | 9.120 | 8.510 | 9.070 | 207,263 | +0.37(+4.25%) |
Jul 19, 2010 | 8.830 | 8.966 | 8.410 | 8.700 | 210,897 | -0.11(-1.25%) |
Jul 16, 2010 | 8.810 | 9.190 | 8.780 | 8.810 | 377,963 | -0.47(-5.06%) |
Jul 15, 2010 | 9.390 | 9.490 | 9.040 | 9.280 | 188,579 | -0.06(-0.64%) |
Jul 14, 2010 | 9.400 | 9.460 | 9.100 | 9.340 | 144,514 | -0.14(-1.48%) |
Jul 13, 2010 | 9.480 | 9.670 | 9.260 | 9.480 | 1,567 | +0.33(+3.61%) |
Jul 12, 2010 | 9.160 | 9.450 | 9.000 | 9.150 | 268,592 | +0.18(+2.01%) |
Jul 09, 2010 | 8.970 | 8.980 | 8.460 | 8.970 | 265,595 | +0.37(+4.30%) |
Jul 08, 2010 | 8.600 | 8.600 | 8.400 | 8.600 | 476 | +0.34(+4.12%) |
Jul 07, 2010 | 8.260 | 8.360 | 8.120 | 8.260 | 425,625 | +0.07(+0.85%) |
Jul 06, 2010 | 8.190 | 8.900 | 8.150 | 8.190 | 801 | -0.35(-4.10%) |
Jul 02, 2010 | 8.540 | 8.670 | 8.260 | 8.540 | 266,348 | +0.13(+1.55%) |
Jul 01, 2010 | 8.340 | 8.600 | 8.280 | 8.410 | 430,925 | +0.04(+0.48%) |
Jun 30, 2010 | 8.370 | 8.960 | 8.310 | 8.370 | 2,157 | -0.44(-4.99%) |
Jun 29, 2010 | 8.840 | 8.975 | 8.720 | 8.810 | 441,578 | -0.04(-0.45%) |
Jun 25, 2010 | 8.850 | 9.120 | 8.800 | 8.850 | 713,816 | -0.05(-0.56%) |
Jun 24, 2010 | 9.060 | 9.150 | 8.800 | 8.900 | 337,980 | -0.24(-2.63%) |
Jun 23, 2010 | 9.120 | 9.330 | 8.820 | 9.140 | 292,343 | +0.02(+0.22%) |
Jun 22, 2010 | 9.120 | 9.960 | 9.050 | 9.120 | 462 | -0.75(-7.60%) |
Jun 21, 2010 | 10.13 | 10.19 | 9.750 | 9.870 | 374,117 | +0.02(+0.20%) |
Jun 18, 2010 | 9.850 | 9.950 | 9.700 | 9.850 | 522,218 | +0.04(+0.41%) |
Jun 17, 2010 | 9.600 | 9.940 | 9.550 | 9.810 | 468,044 | +0.32(+3.37%) |
Jun 16, 2010 | 9.360 | 9.630 | 9.070 | 9.490 | 352,356 | +0.05(+0.53%) |
Jun 15, 2010 | 9.440 | 9.520 | 9.030 | 9.440 | 803 | +0.47(+5.24%) |
Jun 14, 2010 | 8.680 | 9.490 | 8.590 | 8.970 | 901,447 | +0.41(+4.79%) |
Jun 11, 2010 | 8.330 | 8.630 | 8.110 | 8.560 | 624,828 | +0.00(+0.00%) |
Jun 10, 2010 | 8.560 | 9.390 | 8.090 | 8.560 | 746 | -0.38(-4.25%) |
Jun 09, 2010 | 9.580 | 9.900 | 8.830 | 8.940 | 1,183,735 | -0.85(-8.68%) |
Jun 08, 2010 | 10.07 | 10.32 | 9.600 | 9.790 | 1,802 | -0.27(-2.68%) |
Jun 07, 2010 | 10.98 | 10.98 | 9.970 | 10.06 | 472,842 | -0.54(-5.09%) |
Jun 04, 2010 | 10.60 | 11.26 | 10.55 | 10.60 | 366,022 | -0.96(-8.30%) |
Jun 03, 2010 | 11.31 | 11.60 | 11.16 | 11.56 | 191,380 | +0.09(+0.78%) |
Jun 02, 2010 | 11.47 | 11.54 | 11.02 | 11.47 | 187,133 | +0.47(+4.27%) |
Jun 01, 2010 | 11.00 | 11.79 | 11.00 | 11.00 | 652 | -0.52(-4.51%) |
May 28, 2010 | 11.52 | 11.85 | 11.36 | 11.52 | 226,123 | -0.21(-1.79%) |
May 27, 2010 | 11.37 | 11.75 | 11.17 | 11.73 | 295,076 | +0.78(+7.12%) |
May 26, 2010 | 10.95 | 11.60 | 10.83 | 10.95 | 654 | -0.12(-1.08%) |
May 25, 2010 | 10.63 | 11.15 | 10.45 | 11.07 | 437,886 | -0.01(-0.09%) |
May 24, 2010 | 11.05 | 11.57 | 11.02 | 11.08 | 339,730 | -0.12(-1.07%) |
May 21, 2010 | 10.50 | 11.62 | 10.39 | 11.20 | 611,432 | +0.46(+4.28%) |
May 20, 2010 | 11.42 | 11.49 | 10.70 | 10.74 | 458,651 | -0.84(-7.25%) |
May 19, 2010 | 12.15 | 12.15 | 11.34 | 11.58 | 501,767 | -0.69(-5.62%) |
May 18, 2010 | 13.28 | 13.69 | 12.20 | 12.27 | 516,371 | -0.78(-5.98%) |
May 17, 2010 | 12.14 | 13.18 | 11.62 | 13.05 | 562,444 | +0.84(+6.88%) |
May 14, 2010 | 12.21 | 12.95 | 11.67 | 12.21 | 606,624 | -0.73(-5.64%) |
May 13, 2010 | 13.06 | 13.45 | 12.68 | 12.94 | 315,458 | -0.06(-0.46%) |
May 12, 2010 | 11.55 | 13.00 | 11.55 | 13.00 | 396,563 | +1.54(+13.44%) |
May 11, 2010 | 11.78 | 11.93 | 11.22 | 11.46 | 342,731 | -0.08(-0.69%) |
May 10, 2010 | 11.77 | 11.77 | 11.37 | 11.54 | 368,163 | +1.16(+11.18%) |
May 07, 2010 | 11.40 | 11.57 | 10.03 | 10.38 | 801,388 | -0.90(-8.02%) |
May 06, 2010 | 11.28 | 12.63 | 10.10 | 11.29 | 1,341 | -1.40(-11.07%) |
May 05, 2010 | 12.54 | 12.86 | 12.31 | 12.69 | 431,213 | -0.39(-2.98%) |
May 04, 2010 | 13.60 | 13.65 | 12.90 | 13.08 | 299,473 | -0.83(-5.97%) |