Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.410 | 9.517 | 9.280 | 9.510 | 264,741 | -0.12(-1.24%) |
Jul 29, 2010 | 9.583 | 9.706 | 9.430 | 9.630 | 417,625 | +0.09(+0.91%) |
Jul 28, 2010 | 9.377 | 9.590 | 9.377 | 9.543 | 395,520 | +0.14(+1.45%) |
Jul 27, 2010 | 9.586 | 9.586 | 9.337 | 9.407 | 558,753 | -0.07(-0.77%) |
Jul 26, 2010 | 9.144 | 9.643 | 9.078 | 9.480 | 1,364,410 | +0.62(+6.98%) |
Jul 23, 2010 | 8.735 | 8.915 | 8.619 | 8.861 | 993,087 | +0.13(+1.45%) |
Jul 22, 2010 | 8.802 | 8.961 | 8.728 | 8.735 | 704,509 | +0.12(+1.39%) |
Jul 21, 2010 | 8.795 | 8.975 | 8.559 | 8.615 | 590,670 | -0.15(-1.71%) |
Jul 20, 2010 | 8.719 | 8.788 | 8.659 | 8.765 | 239,190 | -0.08(-0.90%) |
Jul 19, 2010 | 9.144 | 9.144 | 8.782 | 8.845 | 305,786 | -0.30(-3.27%) |
Jul 16, 2010 | 9.111 | 9.320 | 8.961 | 9.144 | 606,826 | -0.05(-0.51%) |
Jul 15, 2010 | 9.310 | 9.310 | 8.975 | 9.191 | 603,235 | -0.08(-0.83%) |
Jul 14, 2010 | 8.938 | 9.274 | 8.888 | 9.267 | 888,547 | +0.47(+5.33%) |
Jul 13, 2010 | 8.642 | 8.812 | 8.401 | 8.798 | 492,803 | +0.27(+3.16%) |
Jul 12, 2010 | 8.669 | 8.669 | 8.263 | 8.529 | 630,500 | -0.20(-2.29%) |
Jul 09, 2010 | 8.828 | 8.871 | 8.705 | 8.728 | 246,050 | -0.16(-1.80%) |
Jul 08, 2010 | 8.958 | 9.078 | 8.828 | 8.888 | 126,969 | -0.01(-0.07%) |
Jul 07, 2010 | 8.898 | 9.024 | 8.835 | 8.895 | 154,535 | -0.02(-0.19%) |
Jul 06, 2010 | 9.244 | 9.244 | 8.852 | 8.911 | 399,797 | -0.12(-1.36%) |
Jul 02, 2010 | 8.782 | 9.078 | 8.775 | 9.034 | 599,858 | +0.28(+3.23%) |
Jul 01, 2010 | 8.585 | 8.798 | 8.566 | 8.752 | 455,397 | +0.15(+1.78%) |
Jun 30, 2010 | 8.712 | 8.818 | 8.566 | 8.599 | 248,687 | -0.16(-1.82%) |
Jun 29, 2010 | 8.888 | 8.925 | 8.682 | 8.758 | 298,956 | -0.22(-2.44%) |
Jun 25, 2010 | 8.985 | 9.058 | 8.888 | 8.978 | 438,619 | -0.03(-0.33%) |
Jun 24, 2010 | 9.111 | 9.111 | 8.911 | 9.008 | 240,720 | -0.18(-1.99%) |
Jun 23, 2010 | 9.510 | 9.600 | 9.121 | 9.191 | 316,513 | -0.34(-3.59%) |
Jun 22, 2010 | 9.596 | 9.640 | 9.443 | 9.533 | 267,080 | -0.10(-1.04%) |
Jun 21, 2010 | 9.679 | 9.975 | 9.586 | 9.633 | 317,809 | +0.03(+0.31%) |
Jun 18, 2010 | 9.603 | 9.676 | 9.576 | 9.603 | 422,912 | -0.03(-0.31%) |
Jun 17, 2010 | 9.793 | 9.793 | 9.583 | 9.633 | 351,405 | -0.01(-0.10%) |
Jun 16, 2010 | 9.580 | 9.726 | 9.493 | 9.643 | 244,221 | -0.03(-0.31%) |
Jun 15, 2010 | 9.739 | 9.749 | 9.600 | 9.673 | 585,431 | +0.02(+0.24%) |
Jun 14, 2010 | 9.809 | 9.855 | 9.623 | 9.650 | 404,013 | -0.10(-1.06%) |
Jun 11, 2010 | 9.746 | 9.759 | 9.536 | 9.753 | 388,053 | -0.03(-0.31%) |
Jun 10, 2010 | 9.576 | 9.839 | 9.490 | 9.783 | 1,190,345 | +0.47(+5.03%) |
Jun 09, 2010 | 9.108 | 9.450 | 9.051 | 9.314 | 397,460 | +0.25(+2.75%) |
Jun 08, 2010 | 9.171 | 9.277 | 8.878 | 9.064 | 335,799 | +0.04(+0.48%) |
Jun 07, 2010 | 9.124 | 9.337 | 9.004 | 9.021 | 250,525 | -0.12(-1.31%) |
Jun 04, 2010 | 9.340 | 9.580 | 9.054 | 9.141 | 747,389 | -0.17(-1.82%) |
Jun 03, 2010 | 9.191 | 9.377 | 9.064 | 9.310 | 882,836 | +0.23(+2.56%) |
Jun 02, 2010 | 8.778 | 9.078 | 8.778 | 9.078 | 495,140 | +0.23(+2.63%) |
Jun 01, 2010 | 8.735 | 9.071 | 8.728 | 8.845 | 600,970 | +0.01(+0.15%) |
May 28, 2010 | 9.144 | 9.104 | 8.792 | 8.832 | 431,029 | -0.31(-3.42%) |
May 27, 2010 | 9.231 | 9.300 | 9.084 | 9.144 | 222,929 | +0.10(+1.14%) |
May 26, 2010 | 9.081 | 9.247 | 8.958 | 9.041 | 257,460 | -0.02(-0.26%) |
May 25, 2010 | 9.001 | 9.084 | 8.732 | 9.064 | 431,104 | -0.10(-1.09%) |
May 24, 2010 | 9.287 | 9.339 | 9.161 | 9.164 | 265,962 | -0.11(-1.15%) |
May 21, 2010 | 8.994 | 9.327 | 8.881 | 9.270 | 794,334 | +0.20(+2.16%) |
May 20, 2010 | 9.227 | 9.284 | 8.782 | 9.074 | 754,191 | -0.24(-2.61%) |
May 19, 2010 | 9.480 | 9.636 | 9.270 | 9.317 | 674,258 | -0.24(-2.54%) |
May 18, 2010 | 9.610 | 9.733 | 9.477 | 9.560 | 335,499 | -0.05(-0.48%) |
May 17, 2010 | 9.975 | 9.975 | 9.433 | 9.606 | 999,514 | -0.44(-4.40%) |
May 14, 2010 | 10.29 | 10.41 | 9.979 | 10.05 | 441,822 | -0.34(-3.23%) |
May 13, 2010 | 10.27 | 10.56 | 10.26 | 10.38 | 346,388 | +0.11(+1.04%) |
May 12, 2010 | 10.07 | 10.30 | 9.995 | 10.28 | 324,116 | +0.30(+2.96%) |
May 11, 2010 | 10.03 | 10.14 | 9.812 | 9.982 | 219,551 | -0.06(-0.63%) |
May 10, 2010 | 10.06 | 10.36 | 9.929 | 10.05 | 359,206 | +0.28(+2.89%) |
May 07, 2010 | 9.866 | 10.42 | 9.636 | 9.763 | 505,762 | -0.17(-1.74%) |
May 06, 2010 | 10.21 | 10.29 | 9.174 | 9.936 | 1,375,110 | -0.39(-3.80%) |
May 05, 2010 | 10.21 | 10.41 | 10.14 | 10.33 | 585,425 | -0.09(-0.89%) |
May 04, 2010 | 10.78 | 10.79 | 10.42 | 10.42 | 299,605 | -0.40(-3.72%) |