Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.48 | 10.66 | 10.13 | 10.25 | 6,156,907 | +0.04(+0.39%) |
Jul 29, 2010 | 9.896 | 10.31 | 9.886 | 10.21 | 4,021,540 | +0.60(+6.24%) |
Jul 28, 2010 | 9.780 | 9.856 | 9.456 | 9.610 | 2,431,709 | -0.18(-1.82%) |
Jul 27, 2010 | 9.986 | 10.02 | 9.681 | 9.787 | 856,272 | -0.19(-1.94%) |
Jul 26, 2010 | 9.639 | 9.986 | 9.570 | 9.981 | 1,022,275 | +0.40(+4.21%) |
Jul 23, 2010 | 9.297 | 9.673 | 9.246 | 9.578 | 1,364,943 | +0.23(+2.44%) |
Jul 22, 2010 | 9.294 | 9.557 | 9.161 | 9.350 | 2,623,767 | +0.15(+1.64%) |
Jul 21, 2010 | 8.978 | 9.307 | 8.822 | 9.198 | 1,283,353 | +0.27(+3.06%) |
Jul 20, 2010 | 8.540 | 8.978 | 8.445 | 8.925 | 814,842 | +0.27(+3.06%) |
Jul 19, 2010 | 8.639 | 8.753 | 8.501 | 8.660 | 675,781 | +0.07(+0.87%) |
Jul 16, 2010 | 8.819 | 8.976 | 8.548 | 8.586 | 1,398,420 | -0.32(-3.60%) |
Jul 15, 2010 | 8.899 | 8.925 | 8.732 | 8.907 | 1,105,712 | -0.01(-0.12%) |
Jul 14, 2010 | 8.793 | 8.997 | 8.729 | 8.917 | 677,749 | +0.11(+1.30%) |
Jul 13, 2010 | 8.678 | 8.859 | 8.543 | 8.803 | 1,081,638 | +0.21(+2.50%) |
Jul 12, 2010 | 8.753 | 8.819 | 8.477 | 8.588 | 613,233 | -0.17(-1.91%) |
Jul 09, 2010 | 8.726 | 8.808 | 8.596 | 8.755 | 440,781 | +0.04(+0.43%) |
Jul 08, 2010 | 8.636 | 8.808 | 8.490 | 8.718 | 922,842 | +0.23(+2.69%) |
Jul 07, 2010 | 8.108 | 8.498 | 8.039 | 8.490 | 771,705 | +0.39(+4.85%) |
Jul 06, 2010 | 8.551 | 8.681 | 8.050 | 8.097 | 1,357,058 | -0.29(-3.45%) |
Jul 02, 2010 | 8.501 | 8.501 | 8.211 | 8.387 | 728,974 | -0.11(-1.28%) |
Jul 01, 2010 | 8.355 | 8.559 | 8.060 | 8.495 | 1,109,447 | +0.13(+1.59%) |
Jun 30, 2010 | 8.379 | 8.580 | 8.225 | 8.363 | 736,950 | -0.04(-0.47%) |
Jun 29, 2010 | 8.586 | 8.607 | 8.331 | 8.403 | 1,409,498 | -0.25(-2.94%) |
Jun 25, 2010 | 8.538 | 8.771 | 8.511 | 8.657 | 997,022 | +0.13(+1.52%) |
Jun 24, 2010 | 8.644 | 8.755 | 8.469 | 8.527 | 754,864 | -0.17(-1.92%) |
Jun 23, 2010 | 8.623 | 8.761 | 8.363 | 8.694 | 814,823 | +0.05(+0.63%) |
Jun 22, 2010 | 9.055 | 9.166 | 8.599 | 8.640 | 943,180 | -0.35(-3.91%) |
Jun 21, 2010 | 9.514 | 9.549 | 8.907 | 8.992 | 1,783,709 | -0.38(-4.02%) |
Jun 18, 2010 | 9.445 | 9.543 | 9.310 | 9.368 | 1,390,893 | -0.05(-0.48%) |
Jun 17, 2010 | 9.358 | 9.496 | 9.164 | 9.413 | 1,368,252 | +0.09(+0.97%) |
Jun 16, 2010 | 9.217 | 9.378 | 8.999 | 9.323 | 1,107,246 | +0.03(+0.34%) |
Jun 15, 2010 | 9.244 | 9.326 | 9.037 | 9.291 | 868,857 | +0.07(+0.81%) |
Jun 14, 2010 | 9.007 | 9.334 | 8.970 | 9.217 | 1,837,242 | +0.31(+3.49%) |
Jun 11, 2010 | 8.721 | 8.968 | 8.708 | 8.907 | 941,699 | +0.10(+1.14%) |
Jun 10, 2010 | 8.530 | 8.808 | 8.498 | 8.806 | 1,217,888 | +0.38(+4.57%) |
Jun 09, 2010 | 8.315 | 8.726 | 8.217 | 8.421 | 1,773,231 | +0.17(+2.09%) |
Jun 08, 2010 | 8.365 | 8.472 | 7.971 | 8.249 | 1,707,155 | -0.12(-1.40%) |
Jun 07, 2010 | 8.649 | 8.732 | 8.349 | 8.365 | 1,265,586 | -0.28(-3.19%) |
Jun 04, 2010 | 8.909 | 8.933 | 8.583 | 8.641 | 1,117,384 | -0.45(-4.96%) |
Jun 03, 2010 | 8.875 | 9.106 | 8.795 | 9.092 | 794,353 | +0.28(+3.19%) |
Jun 02, 2010 | 8.750 | 8.811 | 8.554 | 8.811 | 886,923 | +0.16(+1.81%) |
Jun 01, 2010 | 8.931 | 9.079 | 8.636 | 8.655 | 1,229,104 | -0.29(-3.29%) |
May 28, 2010 | 9.151 | 9.127 | 8.782 | 8.949 | 959,478 | -0.20(-2.20%) |
May 27, 2010 | 8.936 | 9.153 | 8.835 | 9.151 | 1,091,981 | +0.35(+3.98%) |
May 26, 2010 | 8.777 | 9.021 | 8.769 | 8.800 | 1,523,385 | +0.12(+1.44%) |
May 25, 2010 | 8.405 | 8.716 | 8.140 | 8.676 | 1,434,543 | -0.01(-0.15%) |
May 24, 2010 | 8.506 | 8.724 | 8.464 | 8.689 | 2,183,664 | +0.11(+1.27%) |
May 21, 2010 | 8.302 | 8.586 | 8.182 | 8.580 | 3,130,946 | +0.11(+1.28%) |
May 20, 2010 | 8.397 | 8.649 | 8.320 | 8.472 | 3,689,907 | -0.43(-4.86%) |
May 19, 2010 | 9.031 | 9.127 | 8.774 | 8.904 | 1,734,217 | -0.23(-2.47%) |
May 18, 2010 | 9.504 | 9.570 | 9.066 | 9.129 | 1,492,275 | -0.28(-2.93%) |
May 17, 2010 | 9.573 | 9.737 | 9.135 | 9.405 | 1,383,909 | -0.15(-1.61%) |
May 14, 2010 | 9.774 | 9.806 | 9.419 | 9.559 | 2,725,107 | -0.38(-3.79%) |
May 13, 2010 | 10.03 | 10.03 | 9.777 | 9.936 | 2,542,178 | -0.08(-0.85%) |
May 12, 2010 | 9.474 | 10.03 | 9.461 | 10.02 | 2,197,734 | +0.54(+5.68%) |
May 11, 2010 | 9.413 | 9.496 | 8.984 | 9.482 | 2,652,876 | +0.23(+2.50%) |
May 10, 2010 | 9.092 | 9.546 | 9.024 | 9.252 | 2,347,081 | +0.43(+4.84%) |
May 07, 2010 | 8.899 | 9.092 | 8.557 | 8.824 | 3,238,116 | -0.25(-2.75%) |
May 06, 2010 | 9.331 | 9.790 | 8.092 | 9.074 | 3,890,130 | -0.25(-2.70%) |
May 05, 2010 | 9.482 | 9.745 | 9.021 | 9.326 | 3,830,578 | -0.51(-5.15%) |
May 04, 2010 | 10.17 | 10.34 | 9.750 | 9.833 | 5,322,748 | -0.80(-7.53%) |