Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.579 | 8.906 | 8.506 | 8.870 | 106,929 | +0.21(+2.41%) |
Jul 29, 2010 | 8.633 | 8.824 | 8.547 | 8.661 | 253,239 | +0.12(+1.38%) |
Jul 28, 2010 | 8.606 | 8.688 | 8.470 | 8.542 | 156,426 | -0.06(-0.74%) |
Jul 27, 2010 | 8.942 | 9.042 | 8.533 | 8.606 | 211,659 | -0.30(-3.37%) |
Jul 26, 2010 | 8.706 | 8.960 | 8.601 | 8.906 | 284,266 | +0.19(+2.19%) |
Jul 23, 2010 | 8.533 | 8.715 | 8.352 | 8.715 | 155,824 | +0.19(+2.24%) |
Jul 22, 2010 | 8.179 | 8.570 | 8.161 | 8.524 | 335,603 | +0.27(+3.30%) |
Jul 21, 2010 | 8.679 | 8.706 | 8.206 | 8.252 | 143,627 | -0.41(-4.72%) |
Jul 20, 2010 | 7.870 | 8.661 | 7.870 | 8.661 | 175,780 | +0.73(+9.16%) |
Jul 19, 2010 | 7.534 | 8.088 | 7.497 | 7.934 | 212,168 | +0.36(+4.80%) |
Jul 16, 2010 | 7.588 | 7.597 | 7.452 | 7.570 | 263,043 | -0.18(-2.29%) |
Jul 15, 2010 | 8.088 | 8.088 | 7.697 | 7.747 | 124,999 | -0.43(-5.28%) |
Jul 14, 2010 | 8.152 | 8.197 | 8.052 | 8.179 | 207,811 | -0.06(-0.77%) |
Jul 13, 2010 | 8.143 | 8.297 | 8.034 | 8.243 | 47,064 | +0.15(+1.91%) |
Jul 12, 2010 | 8.097 | 8.370 | 7.997 | 8.088 | 51,518 | -0.09(-1.11%) |
Jul 09, 2010 | 8.442 | 8.624 | 8.124 | 8.179 | 78,517 | -0.40(-4.66%) |
Jul 08, 2010 | 8.333 | 8.679 | 8.333 | 8.579 | 47,843 | +0.30(+3.62%) |
Jul 07, 2010 | 8.224 | 8.397 | 8.143 | 8.279 | 39,970 | +0.05(+0.55%) |
Jul 06, 2010 | 8.306 | 8.524 | 8.161 | 8.233 | 41,192 | +0.17(+2.14%) |
Jul 02, 2010 | 8.106 | 8.179 | 7.952 | 8.061 | 45,857 | +0.07(+0.91%) |
Jul 01, 2010 | 8.261 | 8.288 | 7.761 | 7.988 | 124,971 | -0.20(-2.44%) |
Jun 30, 2010 | 8.261 | 8.388 | 8.124 | 8.188 | 169,719 | -0.15(-1.74%) |
Jun 29, 2010 | 8.397 | 8.397 | 8.197 | 8.333 | 64,295 | -0.25(-2.86%) |
Jun 25, 2010 | 8.924 | 8.924 | 8.452 | 8.579 | 37,733 | +0.16(+1.94%) |
Jun 24, 2010 | 8.379 | 8.615 | 8.379 | 8.415 | 53,206 | -0.22(-2.53%) |
Jun 23, 2010 | 8.706 | 8.779 | 8.570 | 8.633 | 64,706 | -0.07(-0.84%) |
Jun 22, 2010 | 8.833 | 8.979 | 8.615 | 8.706 | 192,277 | -0.14(-1.54%) |
Jun 21, 2010 | 9.079 | 9.124 | 8.815 | 8.842 | 66,308 | -0.10(-1.12%) |
Jun 18, 2010 | 9.015 | 9.088 | 8.888 | 8.942 | 21,844 | -0.07(-0.81%) |
Jun 17, 2010 | 8.960 | 9.033 | 8.860 | 9.015 | 65,342 | +0.05(+0.61%) |
Jun 16, 2010 | 8.888 | 9.060 | 8.797 | 8.960 | 49,698 | +0.04(+0.41%) |
Jun 15, 2010 | 8.697 | 9.033 | 8.542 | 8.924 | 134,195 | +0.27(+3.15%) |
Jun 14, 2010 | 8.606 | 9.015 | 8.579 | 8.651 | 111,675 | +0.14(+1.60%) |
Jun 11, 2010 | 8.324 | 8.579 | 8.315 | 8.515 | 93,954 | +0.09(+1.08%) |
Jun 10, 2010 | 8.279 | 8.497 | 8.179 | 8.424 | 107,631 | +0.34(+4.16%) |
Jun 09, 2010 | 8.415 | 8.596 | 8.070 | 8.088 | 64,605 | -0.23(-2.73%) |
Jun 08, 2010 | 7.934 | 8.315 | 7.834 | 8.315 | 263,428 | +0.35(+4.45%) |
Jun 07, 2010 | 8.161 | 8.306 | 7.924 | 7.961 | 435,911 | -0.22(-2.75%) |
Jun 04, 2010 | 8.052 | 8.361 | 8.052 | 8.186 | 146,137 | -0.10(-1.23%) |
Jun 03, 2010 | 8.224 | 8.479 | 8.224 | 8.288 | 122,438 | +0.04(+0.44%) |
Jun 02, 2010 | 8.433 | 8.433 | 8.197 | 8.252 | 153,045 | -0.13(-1.52%) |
Jun 01, 2010 | 8.488 | 8.606 | 8.279 | 8.379 | 208,785 | -0.24(-2.74%) |
May 28, 2010 | 8.742 | 8.824 | 8.551 | 8.615 | 95,211 | -0.13(-1.46%) |
May 27, 2010 | 8.497 | 8.951 | 8.497 | 8.742 | 279,733 | +0.46(+5.60%) |
May 26, 2010 | 7.706 | 8.342 | 7.706 | 8.279 | 442,158 | +0.62(+8.07%) |
May 25, 2010 | 7.416 | 7.688 | 7.141 | 7.661 | 652,832 | -0.02(-0.24%) |
May 24, 2010 | 8.261 | 8.461 | 7.588 | 7.679 | 615,063 | -0.64(-7.65%) |
May 21, 2010 | 8.224 | 8.611 | 8.106 | 8.315 | 317,926 | -0.08(-0.97%) |
May 20, 2010 | 8.561 | 8.561 | 8.197 | 8.397 | 368,426 | -0.45(-5.04%) |
May 19, 2010 | 8.815 | 8.851 | 8.711 | 8.842 | 507,406 | -0.07(-0.82%) |
May 18, 2010 | 8.688 | 9.024 | 8.633 | 8.915 | 295,939 | +0.30(+3.48%) |
May 17, 2010 | 8.751 | 8.751 | 8.470 | 8.615 | 315,041 | -0.05(-0.63%) |
May 14, 2010 | 8.801 | 8.801 | 8.570 | 8.670 | 274,296 | -0.24(-2.65%) |
May 13, 2010 | 8.406 | 9.142 | 8.333 | 8.906 | 1,038,805 | +0.17(+1.98%) |
May 12, 2010 | 8.642 | 8.951 | 8.606 | 8.733 | 234,372 | +0.09(+1.05%) |
May 11, 2010 | 9.015 | 9.033 | 8.588 | 8.642 | 376,619 | -0.45(-4.90%) |
May 10, 2010 | 9.015 | 9.088 | 8.770 | 9.088 | 251,277 | +0.82(+9.89%) |
May 07, 2010 | 8.688 | 8.896 | 8.179 | 8.270 | 434,684 | -0.43(-4.91%) |
May 06, 2010 | 9.133 | 9.142 | 8.370 | 8.697 | 552,158 | -0.49(-5.34%) |
May 05, 2010 | 9.133 | 9.360 | 9.088 | 9.188 | 583,199 | +0.03(+0.30%) |
May 04, 2010 | 9.451 | 9.497 | 9.088 | 9.160 | 310,564 | -0.42(-4.36%) |