Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.980 | 9.510 | 8.880 | 9.430 | 337,189 | +0.28(+3.06%) |
Jul 29, 2010 | 9.070 | 9.211 | 8.820 | 9.150 | 302,581 | +0.21(+2.35%) |
Jul 28, 2010 | 9.480 | 9.600 | 8.930 | 8.940 | 349,303 | -0.59(-6.19%) |
Jul 27, 2010 | 9.740 | 9.750 | 9.200 | 9.530 | 402,289 | -0.15(-1.55%) |
Jul 26, 2010 | 9.200 | 9.710 | 9.020 | 9.680 | 658,512 | +0.54(+5.91%) |
Jul 23, 2010 | 8.670 | 9.230 | 8.670 | 9.140 | 613,036 | +0.42(+4.82%) |
Jul 22, 2010 | 8.560 | 8.750 | 8.430 | 8.720 | 490,717 | +0.31(+3.69%) |
Jul 21, 2010 | 8.800 | 8.800 | 8.380 | 8.410 | 319,705 | -0.26(-3.00%) |
Jul 20, 2010 | 8.380 | 8.700 | 8.260 | 8.670 | 289,680 | +0.16(+1.88%) |
Jul 19, 2010 | 8.330 | 8.780 | 8.140 | 8.510 | 669,596 | +0.21(+2.53%) |
Jul 16, 2010 | 8.770 | 8.890 | 8.290 | 8.300 | 608,313 | -0.58(-6.53%) |
Jul 15, 2010 | 8.950 | 9.100 | 8.770 | 8.880 | 270,145 | -0.09(-1.00%) |
Jul 14, 2010 | 9.130 | 9.240 | 8.832 | 8.970 | 290,272 | -0.22(-2.39%) |
Jul 13, 2010 | 8.830 | 9.250 | 8.775 | 9.190 | 724,635 | +0.53(+6.12%) |
Jul 12, 2010 | 8.930 | 8.980 | 8.660 | 8.660 | 301,248 | -0.33(-3.67%) |
Jul 09, 2010 | 8.910 | 9.000 | 8.720 | 8.990 | 530,522 | +0.04(+0.39%) |
Jul 08, 2010 | 9.070 | 9.070 | 8.600 | 8.955 | 730,497 | -0.04(-0.39%) |
Jul 07, 2010 | 8.500 | 9.010 | 8.420 | 8.990 | 817,866 | +0.55(+6.52%) |
Jul 06, 2010 | 8.880 | 8.970 | 8.350 | 8.440 | 1,107,334 | -0.26(-2.99%) |
Jul 02, 2010 | 8.910 | 9.140 | 8.640 | 8.700 | 571,167 | -0.15(-1.69%) |
Jul 01, 2010 | 9.320 | 9.340 | 8.621 | 8.850 | 681,550 | -0.42(-4.53%) |
Jun 30, 2010 | 9.490 | 9.650 | 9.225 | 9.270 | 520,548 | -0.22(-2.32%) |
Jun 29, 2010 | 9.600 | 9.750 | 9.370 | 9.490 | 682,445 | -0.52(-5.19%) |
Jun 25, 2010 | 9.860 | 10.03 | 9.690 | 10.01 | 1,457,154 | +0.17(+1.73%) |
Jun 24, 2010 | 9.460 | 9.850 | 9.235 | 9.840 | 861,477 | +0.31(+3.25%) |
Jun 23, 2010 | 9.520 | 9.700 | 9.110 | 9.530 | 660,380 | +0.06(+0.63%) |
Jun 22, 2010 | 9.690 | 9.850 | 9.400 | 9.470 | 698,814 | -0.16(-1.66%) |
Jun 21, 2010 | 9.770 | 9.990 | 9.560 | 9.630 | 833,591 | +0.09(+0.94%) |
Jun 18, 2010 | 9.580 | 9.680 | 9.024 | 9.540 | 4,956,386 | +0.03(+0.32%) |
Jun 17, 2010 | 8.770 | 9.700 | 8.610 | 9.510 | 1,635,489 | +0.84(+9.69%) |
Jun 16, 2010 | 8.590 | 8.810 | 8.499 | 8.670 | 479,122 | -0.03(-0.34%) |
Jun 15, 2010 | 8.540 | 8.750 | 8.420 | 8.700 | 568,638 | +0.23(+2.72%) |
Jun 14, 2010 | 8.870 | 8.980 | 8.440 | 8.470 | 521,840 | -0.27(-3.09%) |
Jun 11, 2010 | 8.110 | 8.750 | 8.110 | 8.740 | 693,048 | +0.47(+5.68%) |
Jun 10, 2010 | 7.940 | 8.280 | 7.940 | 8.270 | 549,388 | +0.48(+6.16%) |
Jun 09, 2010 | 7.940 | 8.110 | 7.690 | 7.790 | 602,103 | -0.09(-1.14%) |
Jun 08, 2010 | 8.340 | 8.430 | 7.800 | 7.880 | 820,179 | -0.44(-5.29%) |
Jun 07, 2010 | 8.510 | 8.600 | 8.300 | 8.320 | 557,028 | -0.12(-1.42%) |
Jun 04, 2010 | 8.900 | 9.090 | 8.410 | 8.440 | 555,438 | -0.74(-8.06%) |
Jun 03, 2010 | 9.000 | 9.220 | 8.890 | 9.180 | 408,477 | +0.13(+1.44%) |
Jun 02, 2010 | 8.650 | 9.050 | 8.420 | 9.050 | 535,900 | +0.47(+5.48%) |
Jun 01, 2010 | 8.810 | 9.070 | 8.560 | 8.580 | 728,609 | -0.28(-3.16%) |
May 28, 2010 | 8.860 | 9.090 | 8.810 | 8.860 | 1,681,999 | +0.00(+0.00%) |
May 27, 2010 | 8.680 | 8.860 | 8.490 | 8.860 | 641,014 | +0.40(+4.73%) |
May 26, 2010 | 8.500 | 8.800 | 8.350 | 8.460 | 561,849 | +0.05(+0.59%) |
May 25, 2010 | 8.360 | 8.450 | 8.260 | 8.410 | 623,262 | -0.12(-1.41%) |
May 24, 2010 | 8.610 | 8.660 | 8.360 | 8.530 | 375,646 | -0.08(-0.93%) |
May 21, 2010 | 8.540 | 8.950 | 8.220 | 8.610 | 653,083 | -0.10(-1.15%) |
May 20, 2010 | 8.870 | 9.240 | 8.710 | 8.710 | 837,948 | -0.55(-5.94%) |
May 19, 2010 | 9.140 | 9.400 | 9.030 | 9.260 | 428,815 | +0.08(+0.87%) |
May 18, 2010 | 9.370 | 9.440 | 9.140 | 9.180 | 270,115 | -0.15(-1.61%) |
May 17, 2010 | 9.210 | 9.370 | 9.000 | 9.330 | 349,441 | +0.17(+1.86%) |
May 14, 2010 | 9.460 | 9.480 | 9.040 | 9.160 | 626,472 | -0.32(-3.38%) |
May 13, 2010 | 9.440 | 9.590 | 9.180 | 9.480 | 461,367 | +0.08(+0.85%) |
May 12, 2010 | 9.190 | 9.450 | 8.950 | 9.400 | 646,874 | +0.28(+3.07%) |
May 11, 2010 | 9.180 | 9.187 | 8.500 | 9.120 | 1,611,777 | +0.53(+6.17%) |
May 10, 2010 | 8.560 | 8.660 | 8.430 | 8.590 | 1,173,297 | +0.45(+5.53%) |
May 07, 2010 | 8.100 | 8.300 | 7.750 | 8.140 | 6,872,803 | -0.56(-6.44%) |
May 06, 2010 | 9.400 | 9.580 | 8.410 | 8.700 | 2,201,810 | -1.15(-11.68%) |
May 05, 2010 | 10.18 | 10.25 | 9.850 | 9.850 | 734,748 | -0.40(-3.90%) |
May 04, 2010 | 10.30 | 10.32 | 10.06 | 10.25 | 630,942 | -0.21(-2.01%) |