Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.440 | 9.800 | 9.430 | 9.690 | 11,165 | +0.14(+1.47%) |
Jul 29, 2010 | 9.490 | 9.556 | 9.427 | 9.550 | 14,225 | +0.12(+1.32%) |
Jul 28, 2010 | 9.370 | 9.530 | 9.300 | 9.425 | 11,765 | +0.02(+0.16%) |
Jul 27, 2010 | 9.670 | 9.680 | 9.299 | 9.410 | 22,024 | -0.24(-2.49%) |
Jul 26, 2010 | 9.589 | 9.760 | 9.560 | 9.650 | 9,100 | +0.06(+0.63%) |
Jul 23, 2010 | 9.510 | 9.650 | 9.510 | 9.590 | 10,870 | -0.02(-0.21%) |
Jul 22, 2010 | 9.600 | 9.802 | 9.590 | 9.610 | 24,515 | +0.00(+0.00%) |
Jul 21, 2010 | 9.660 | 9.736 | 9.550 | 9.610 | 8,800 | -0.02(-0.25%) |
Jul 20, 2010 | 9.528 | 9.634 | 9.391 | 9.634 | 14,366 | +0.13(+1.40%) |
Jul 19, 2010 | 9.450 | 9.580 | 9.386 | 9.501 | 34,415 | -0.01(-0.09%) |
Jul 16, 2010 | 9.534 | 9.680 | 9.500 | 9.510 | 13,030 | -0.14(-1.45%) |
Jul 15, 2010 | 9.760 | 9.760 | 9.502 | 9.650 | 12,445 | -0.10(-1.03%) |
Jul 14, 2010 | 9.897 | 9.897 | 9.730 | 9.750 | 9,050 | -0.18(-1.81%) |
Jul 13, 2010 | 10.15 | 10.15 | 9.930 | 9.930 | 8,425 | +0.02(+0.20%) |
Jul 12, 2010 | 10.01 | 10.11 | 9.910 | 9.910 | 7,445 | -0.12(-1.21%) |
Jul 09, 2010 | 10.00 | 10.20 | 9.890 | 10.03 | 30,410 | +0.02(+0.22%) |
Jul 08, 2010 | 10.07 | 10.07 | 9.720 | 10.01 | 23,490 | +0.03(+0.30%) |
Jul 07, 2010 | 9.850 | 10.01 | 9.670 | 9.980 | 31,050 | +0.13(+1.28%) |
Jul 06, 2010 | 9.880 | 9.940 | 9.800 | 9.854 | 53,488 | +0.05(+0.55%) |
Jul 02, 2010 | 9.850 | 9.863 | 9.350 | 9.799 | 109,148 | +0.45(+4.81%) |
Jul 01, 2010 | 9.670 | 9.670 | 9.250 | 9.350 | 95,494 | -0.40(-4.10%) |
Jun 30, 2010 | 9.720 | 9.810 | 9.630 | 9.750 | 30,615 | +0.03(+0.28%) |
Jun 29, 2010 | 9.790 | 9.797 | 9.700 | 9.723 | 19,625 | -0.08(-0.77%) |
Jun 25, 2010 | 9.830 | 9.880 | 9.700 | 9.798 | 11,850 | -0.00(-0.02%) |
Jun 24, 2010 | 9.850 | 9.882 | 9.750 | 9.800 | 22,009 | -0.06(-0.61%) |
Jun 23, 2010 | 10.10 | 10.10 | 9.860 | 9.860 | 10,200 | -0.24(-2.38%) |
Jun 22, 2010 | 10.07 | 10.18 | 9.990 | 10.10 | 8,695 | +0.21(+2.12%) |
Jun 21, 2010 | 10.01 | 10.11 | 9.890 | 9.890 | 17,671 | -0.12(-1.17%) |
Jun 18, 2010 | 9.992 | 10.03 | 9.764 | 10.01 | 10,241 | +0.11(+1.08%) |
Jun 17, 2010 | 9.796 | 9.911 | 9.710 | 9.900 | 23,605 | +0.05(+0.53%) |
Jun 16, 2010 | 9.879 | 9.950 | 9.848 | 9.848 | 13,950 | -0.11(-1.09%) |
Jun 15, 2010 | 9.900 | 10.01 | 9.750 | 9.956 | 16,922 | +0.06(+0.60%) |
Jun 14, 2010 | 10.21 | 10.21 | 9.897 | 9.897 | 14,320 | +0.18(+1.82%) |
Jun 11, 2010 | 9.715 | 9.840 | 9.700 | 9.720 | 16,175 | -0.08(-0.82%) |
Jun 10, 2010 | 9.799 | 9.803 | 9.710 | 9.800 | 10,175 | +0.14(+1.45%) |
Jun 09, 2010 | 9.810 | 9.847 | 9.650 | 9.660 | 19,380 | -0.08(-0.82%) |
Jun 08, 2010 | 9.930 | 9.930 | 9.652 | 9.740 | 44,020 | -0.09(-0.91%) |
Jun 07, 2010 | 10.03 | 10.03 | 9.810 | 9.829 | 53,355 | -0.17(-1.71%) |
Jun 04, 2010 | 10.03 | 10.07 | 9.980 | 10.00 | 32,995 | -0.14(-1.38%) |
Jun 03, 2010 | 10.36 | 10.37 | 10.04 | 10.14 | 29,436 | -0.11(-1.07%) |
Jun 02, 2010 | 9.948 | 10.30 | 9.910 | 10.25 | 80,165 | +0.15(+1.49%) |
Jun 01, 2010 | 10.25 | 10.29 | 10.07 | 10.10 | 45,670 | -0.22(-2.18%) |
May 28, 2010 | 10.67 | 10.67 | 10.19 | 10.32 | 113,220 | -0.35(-3.28%) |
May 27, 2010 | 10.66 | 10.71 | 10.40 | 10.67 | 94,615 | +0.32(+3.14%) |
May 26, 2010 | 10.04 | 10.76 | 10.01 | 10.35 | 89,895 | +0.50(+5.08%) |
May 25, 2010 | 8.730 | 9.850 | 8.610 | 9.850 | 144,146 | +0.77(+8.48%) |
May 24, 2010 | 9.000 | 9.090 | 8.780 | 9.080 | 61,697 | +0.30(+3.42%) |
May 21, 2010 | 8.670 | 9.095 | 8.670 | 8.780 | 110,083 | -0.02(-0.23%) |
May 20, 2010 | 8.710 | 8.897 | 8.660 | 8.800 | 95,029 | -0.54(-5.78%) |
May 19, 2010 | 9.515 | 9.740 | 9.079 | 9.340 | 60,830 | -0.55(-5.56%) |
May 18, 2010 | 9.778 | 10.02 | 9.720 | 9.890 | 31,138 | +0.19(+1.96%) |
May 17, 2010 | 9.889 | 9.980 | 9.500 | 9.700 | 25,069 | -0.30(-3.00%) |
May 14, 2010 | 10.05 | 10.10 | 9.910 | 10.00 | 30,840 | -0.24(-2.38%) |
May 13, 2010 | 10.32 | 10.42 | 10.18 | 10.24 | 27,860 | +0.00(+0.03%) |
May 12, 2010 | 10.09 | 10.34 | 10.03 | 10.24 | 32,841 | +0.39(+3.97%) |
May 11, 2010 | 9.900 | 9.950 | 9.818 | 9.850 | 42,925 | +0.20(+2.07%) |
May 10, 2010 | 9.742 | 9.742 | 9.650 | 9.650 | 18,917 | +0.29(+3.10%) |
May 07, 2010 | 9.542 | 9.542 | 9.091 | 9.360 | 43,690 | -0.18(-1.86%) |
May 06, 2010 | 9.880 | 9.880 | 9.240 | 9.537 | 53,850 | -0.33(-3.37%) |
May 05, 2010 | 9.600 | 9.980 | 9.550 | 9.870 | 54,619 | +0.12(+1.23%) |
May 04, 2010 | 10.01 | 10.01 | 9.700 | 9.750 | 44,561 | -0.36(-3.56%) |