Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.644 | 9.198 | 8.607 | 9.022 | 11,370 | +0.12(+1.35%) |
Jul 29, 2010 | 9.078 | 9.142 | 8.773 | 8.902 | 3,392 | -0.05(-0.57%) |
Jul 28, 2010 | 9.161 | 9.281 | 8.607 | 8.953 | 19,707 | -0.12(-1.27%) |
Jul 27, 2010 | 9.022 | 9.493 | 8.865 | 9.068 | 7,442 | +0.05(+0.51%) |
Jul 26, 2010 | 8.994 | 9.022 | 8.994 | 9.022 | 433 | +0.03(+0.31%) |
Jul 23, 2010 | 9.004 | 9.105 | 8.921 | 8.994 | 3,088 | -0.39(-4.13%) |
Jul 22, 2010 | 8.921 | 9.521 | 8.911 | 9.382 | 1,375 | +0.08(+0.89%) |
Jul 21, 2010 | 9.604 | 9.650 | 9.161 | 9.299 | 3,467 | -0.07(-0.79%) |
Jul 20, 2010 | 9.419 | 9.650 | 9.161 | 9.373 | 15,329 | +0.08(+0.89%) |
Jul 19, 2010 | 8.819 | 9.465 | 8.819 | 9.290 | 16,158 | +0.38(+4.25%) |
Jul 16, 2010 | 8.874 | 8.985 | 8.874 | 8.911 | 2,274 | -0.03(-0.31%) |
Jul 15, 2010 | 9.050 | 9.050 | 8.939 | 8.939 | 2,461 | -0.11(-1.22%) |
Jul 14, 2010 | 9.041 | 9.170 | 8.958 | 9.050 | 18,982 | -0.39(-4.11%) |
Jul 13, 2010 | 9.050 | 9.438 | 9.050 | 9.438 | 2,429 | +0.34(+3.76%) |
Jul 12, 2010 | 9.050 | 9.234 | 9.050 | 9.096 | 1,749 | -0.06(-0.71%) |
Jul 09, 2010 | 9.364 | 9.530 | 9.161 | 9.161 | 1,407 | +0.11(+1.22%) |
Jul 08, 2010 | 8.810 | 9.133 | 8.810 | 9.050 | 1,732 | -0.09(-1.01%) |
Jul 07, 2010 | 9.595 | 9.595 | 8.847 | 9.142 | 974 | +0.27(+3.07%) |
Jul 06, 2010 | 8.865 | 9.281 | 8.865 | 8.870 | 1,331 | -0.03(-0.31%) |
Jul 02, 2010 | 10.13 | 10.13 | 8.773 | 8.898 | 2,163 | +0.16(+1.85%) |
Jul 01, 2010 | 8.820 | 8.820 | 8.736 | 8.736 | 579 | -0.38(-4.15%) |
Jun 30, 2010 | 9.253 | 9.327 | 8.819 | 9.115 | 28,757 | -0.45(-4.67%) |
Jun 29, 2010 | 9.235 | 9.562 | 9.235 | 9.562 | 2,111 | +0.16(+1.71%) |
Jun 25, 2010 | 9.225 | 9.401 | 9.225 | 9.401 | 2,753 | +0.18(+1.90%) |
Jun 24, 2010 | 9.216 | 9.225 | 9.216 | 9.225 | 541 | +0.22(+2.46%) |
Jun 23, 2010 | 8.985 | 9.004 | 8.810 | 9.004 | 2,376 | +0.00(+0.00%) |
Jun 21, 2010 | 8.810 | 9.004 | 9.004 | 9.004 | 2,815 | -0.05(-0.51%) |
Jun 18, 2010 | 8.634 | 9.050 | 8.376 | 9.050 | 5,316 | +0.42(+4.81%) |
Jun 17, 2010 | 8.773 | 8.948 | 8.634 | 8.634 | 1,945 | +0.04(+0.43%) |
Jun 16, 2010 | 8.965 | 8.965 | 8.464 | 8.597 | 11,160 | -0.37(-4.10%) |
Jun 14, 2010 | 9.076 | 8.965 | 8.965 | 8.965 | 978 | -0.06(-0.71%) |
Jun 11, 2010 | 8.597 | 9.407 | 8.597 | 9.030 | 6,177 | +0.17(+1.88%) |
Jun 10, 2010 | 9.122 | 9.122 | 8.781 | 8.863 | 870 | -0.20(-2.24%) |
Jun 09, 2010 | 9.140 | 9.554 | 8.735 | 9.066 | 9,941 | -0.14(-1.50%) |
Jun 08, 2010 | 10.11 | 10.21 | 9.103 | 9.204 | 3,527 | -0.50(-5.12%) |
Jun 07, 2010 | 10.11 | 10.11 | 9.682 | 9.701 | 2,369 | -0.47(-4.61%) |
Jun 04, 2010 | 10.34 | 10.45 | 10.00 | 10.17 | 8,022 | -0.16(-1.51%) |
Jun 03, 2010 | 9.535 | 10.46 | 9.535 | 10.33 | 35,003 | +0.69(+7.16%) |
Jun 02, 2010 | 9.379 | 10.47 | 9.048 | 9.636 | 55,479 | +0.31(+3.35%) |
Jun 01, 2010 | 8.735 | 9.324 | 8.699 | 9.324 | 7,652 | +0.36(+4.00%) |
May 28, 2010 | 9.241 | 9.241 | 8.754 | 8.965 | 761 | -0.32(-3.47%) |
May 27, 2010 | 9.315 | 9.315 | 9.287 | 9.287 | 870 | +0.06(+0.70%) |
May 26, 2010 | 9.269 | 9.269 | 9.195 | 9.223 | 870 | +0.08(+0.91%) |
May 25, 2010 | 9.122 | 9.213 | 8.993 | 9.140 | 2,098 | -0.17(-1.88%) |
May 21, 2010 | 9.149 | 9.315 | 9.315 | 9.315 | 3,915 | +0.30(+3.37%) |
May 20, 2010 | 9.195 | 9.388 | 8.993 | 9.011 | 5,666 | -0.37(-3.92%) |
May 19, 2010 | 9.379 | 9.379 | 9.379 | 9.379 | 108 | +0.01(+0.10%) |
May 18, 2010 | 9.379 | 9.379 | 9.057 | 9.370 | 815 | -0.20(-2.11%) |
May 17, 2010 | 9.499 | 9.572 | 9.269 | 9.572 | 4,352 | +0.02(+0.19%) |
May 14, 2010 | 9.351 | 9.590 | 9.351 | 9.554 | 1,657 | -0.04(-0.38%) |
May 13, 2010 | 10.21 | 10.21 | 9.581 | 9.590 | 17,108 | -0.63(-6.20%) |
May 12, 2010 | 10.46 | 10.46 | 10.03 | 10.22 | 7,532 | +0.23(+2.30%) |
May 11, 2010 | 10.45 | 10.68 | 9.995 | 9.995 | 8,316 | -0.66(-6.21%) |
May 10, 2010 | 10.97 | 13.05 | 10.60 | 10.66 | 88,565 | -1.26(-10.57%) |
May 07, 2010 | 12.60 | 12.60 | 11.81 | 11.92 | 8,676 | +0.17(+1.41%) |
May 06, 2010 | 12.66 | 13.24 | 11.31 | 11.75 | 113,568 | -0.71(-5.68%) |
May 05, 2010 | 12.31 | 12.51 | 12.08 | 12.46 | 31,483 | +0.06(+0.44%) |
May 04, 2010 | 12.48 | 12.66 | 12.22 | 12.40 | 16,631 | -0.11(-0.92%) |