Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.370 | 8.450 | 8.110 | 8.380 | 26,937 | +0.19(+2.32%) |
Jul 29, 2010 | 8.250 | 8.480 | 8.140 | 8.190 | 7,127 | -0.01(-0.12%) |
Jul 28, 2010 | 8.012 | 8.200 | 8.012 | 8.200 | 2,738 | +0.25(+3.13%) |
Jul 27, 2010 | 8.150 | 8.200 | 7.830 | 7.951 | 29,584 | -0.20(-2.44%) |
Jul 26, 2010 | 8.155 | 8.160 | 8.120 | 8.150 | 2,145 | +0.03(+0.37%) |
Jul 23, 2010 | 8.060 | 8.120 | 8.060 | 8.120 | 1,400 | -0.10(-1.22%) |
Jul 22, 2010 | 8.000 | 8.250 | 7.900 | 8.220 | 7,404 | +0.22(+2.75%) |
Jul 21, 2010 | 7.650 | 8.020 | 7.650 | 8.000 | 15,637 | +0.28(+3.63%) |
Jul 20, 2010 | 7.965 | 8.020 | 7.540 | 7.720 | 8,402 | +0.05(+0.65%) |
Jul 19, 2010 | 7.800 | 7.800 | 7.630 | 7.670 | 3,596 | -0.01(-0.13%) |
Jul 16, 2010 | 7.660 | 7.940 | 7.640 | 7.680 | 1,653 | -0.11(-1.41%) |
Jul 15, 2010 | 7.750 | 7.790 | 7.570 | 7.790 | 8,109 | +0.10(+1.30%) |
Jul 14, 2010 | 7.590 | 7.840 | 7.510 | 7.690 | 16,895 | -0.16(-2.04%) |
Jul 13, 2010 | 8.150 | 8.260 | 7.630 | 7.850 | 93,255 | +0.00(+0.00%) |
Jul 12, 2010 | 7.610 | 7.890 | 7.520 | 7.850 | 14,590 | -0.12(-1.51%) |
Jul 09, 2010 | 7.970 | 8.200 | 7.960 | 7.970 | 28,025 | -0.10(-1.24%) |
Jul 08, 2010 | 8.000 | 8.140 | 8.000 | 8.070 | 1,039 | +0.05(+0.62%) |
Jul 07, 2010 | 7.980 | 8.081 | 7.960 | 8.020 | 7,750 | -0.02(-0.25%) |
Jul 06, 2010 | 8.250 | 8.250 | 7.960 | 8.040 | 3,214 | -0.03(-0.37%) |
Jul 02, 2010 | 7.950 | 8.200 | 7.950 | 8.070 | 3,028 | +0.10(+1.25%) |
Jul 01, 2010 | 8.040 | 8.040 | 7.930 | 7.970 | 26,456 | -0.08(-0.99%) |
Jun 30, 2010 | 8.150 | 8.250 | 8.050 | 8.050 | 3,803 | -0.01(-0.12%) |
Jun 29, 2010 | 8.040 | 8.100 | 8.040 | 8.060 | 15,329 | -0.01(-0.12%) |
Jun 25, 2010 | 8.090 | 8.250 | 8.050 | 8.070 | 275,798 | +0.03(+0.37%) |
Jun 24, 2010 | 8.060 | 8.250 | 7.910 | 8.040 | 65,194 | -0.06(-0.74%) |
Jun 23, 2010 | 8.190 | 8.190 | 8.030 | 8.100 | 15,197 | -0.05(-0.61%) |
Jun 22, 2010 | 8.070 | 8.170 | 8.040 | 8.150 | 16,903 | +0.00(+0.00%) |
Jun 21, 2010 | 8.200 | 8.250 | 7.920 | 8.150 | 19,928 | +0.05(+0.62%) |
Jun 18, 2010 | 8.220 | 8.220 | 8.060 | 8.100 | 16,447 | -0.06(-0.74%) |
Jun 17, 2010 | 8.100 | 8.250 | 8.070 | 8.160 | 21,224 | +0.06(+0.74%) |
Jun 16, 2010 | 8.070 | 8.140 | 8.060 | 8.100 | 17,881 | -0.04(-0.43%) |
Jun 15, 2010 | 7.900 | 8.170 | 7.900 | 8.135 | 22,154 | +0.10(+1.18%) |
Jun 14, 2010 | 8.000 | 8.100 | 7.920 | 8.040 | 19,955 | -0.07(-0.86%) |
Jun 11, 2010 | 8.070 | 8.170 | 7.950 | 8.110 | 17,250 | -0.11(-1.34%) |
Jun 10, 2010 | 8.000 | 8.230 | 7.890 | 8.220 | 40,603 | +0.33(+4.18%) |
Jun 09, 2010 | 8.400 | 8.650 | 7.600 | 7.890 | 545,896 | +0.13(+1.68%) |
Jun 08, 2010 | 7.750 | 8.210 | 7.510 | 7.760 | 52,776 | -0.03(-0.39%) |
Jun 07, 2010 | 8.500 | 8.500 | 7.550 | 7.790 | 44,467 | -0.33(-4.06%) |
Jun 04, 2010 | 8.580 | 8.610 | 8.120 | 8.120 | 26,550 | -0.50(-5.80%) |
Jun 03, 2010 | 8.590 | 8.870 | 8.410 | 8.620 | 6,074 | +0.12(+1.41%) |
Jun 02, 2010 | 8.350 | 8.580 | 8.250 | 8.500 | 5,809 | +0.17(+2.04%) |
Jun 01, 2010 | 8.410 | 8.500 | 8.160 | 8.330 | 5,914 | -0.13(-1.54%) |
May 28, 2010 | 8.350 | 8.870 | 8.160 | 8.460 | 9,994 | +0.11(+1.32%) |
May 27, 2010 | 8.500 | 8.580 | 8.130 | 8.350 | 9,397 | +0.05(+0.60%) |
May 26, 2010 | 8.250 | 8.400 | 8.100 | 8.300 | 7,491 | +0.05(+0.61%) |
May 25, 2010 | 8.050 | 8.400 | 8.050 | 8.250 | 8,496 | +0.14(+1.73%) |
May 24, 2010 | 8.410 | 8.530 | 8.100 | 8.110 | 7,661 | -0.31(-3.68%) |
May 21, 2010 | 8.050 | 8.430 | 8.050 | 8.420 | 14,659 | +0.35(+4.34%) |
May 20, 2010 | 8.240 | 8.920 | 8.010 | 8.070 | 9,387 | -0.65(-7.45%) |
May 19, 2010 | 9.050 | 9.120 | 8.690 | 8.720 | 16,578 | -0.40(-4.39%) |
May 18, 2010 | 9.740 | 9.760 | 9.120 | 9.120 | 6,533 | -0.60(-6.17%) |
May 17, 2010 | 9.710 | 9.950 | 9.370 | 9.720 | 7,479 | +0.06(+0.62%) |
May 14, 2010 | 9.990 | 9.990 | 9.650 | 9.660 | 2,157 | -0.17(-1.73%) |
May 13, 2010 | 9.500 | 10.02 | 9.500 | 9.830 | 10,873 | -0.26(-2.58%) |
May 12, 2010 | 9.600 | 10.13 | 9.600 | 10.09 | 6,515 | +0.08(+0.80%) |
May 11, 2010 | 9.800 | 10.06 | 9.600 | 10.01 | 10,635 | +0.02(+0.20%) |
May 10, 2010 | 9.600 | 10.05 | 9.540 | 9.990 | 8,254 | +0.31(+3.20%) |
May 07, 2010 | 9.710 | 10.15 | 9.680 | 9.680 | 4,063 | +0.16(+1.68%) |
May 06, 2010 | 9.130 | 10.21 | 9.130 | 9.520 | 12,375 | +0.41(+4.50%) |
May 05, 2010 | 9.290 | 9.470 | 9.090 | 9.110 | 7,876 | -0.50(-5.20%) |
May 04, 2010 | 10.10 | 10.12 | 9.411 | 9.610 | 8,228 | -0.56(-5.51%) |