Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.529 | 8.713 | 8.361 | 8.529 | 108,968 | -0.14(-1.57%) |
Jul 29, 2010 | 8.776 | 8.840 | 8.387 | 8.665 | 156,021 | -0.05(-0.55%) |
Jul 28, 2010 | 8.713 | 8.888 | 8.609 | 8.713 | 1,651 | +0.03(+0.37%) |
Jul 27, 2010 | 9.040 | 9.040 | 8.593 | 8.681 | 276,585 | -0.21(-2.34%) |
Jul 26, 2010 | 8.425 | 8.920 | 8.289 | 8.888 | 349,492 | +0.47(+5.60%) |
Jul 23, 2010 | 8.201 | 8.449 | 8.178 | 8.417 | 546,525 | +0.17(+2.03%) |
Jul 22, 2010 | 8.090 | 8.417 | 7.986 | 8.249 | 318,713 | +0.31(+3.92%) |
Jul 21, 2010 | 8.170 | 8.257 | 7.786 | 7.938 | 354,430 | -0.13(-1.58%) |
Jul 20, 2010 | 7.978 | 8.178 | 7.826 | 8.066 | 285,819 | -0.05(-0.59%) |
Jul 19, 2010 | 8.002 | 8.154 | 7.850 | 8.114 | 109,227 | +0.13(+1.60%) |
Jul 16, 2010 | 7.986 | 8.194 | 7.978 | 7.986 | 263,305 | -0.17(-2.06%) |
Jul 15, 2010 | 8.305 | 8.353 | 8.058 | 8.154 | 103,582 | -0.11(-1.35%) |
Jul 14, 2010 | 8.337 | 8.369 | 8.209 | 8.265 | 156,410 | -0.10(-1.24%) |
Jul 13, 2010 | 8.369 | 8.385 | 7.981 | 8.369 | 4,065 | -0.04(-0.47%) |
Jul 12, 2010 | 8.393 | 8.433 | 7.854 | 8.409 | 221,375 | +0.00(+0.00%) |
Jul 09, 2010 | 8.409 | 8.496 | 8.147 | 8.409 | 198,415 | +0.10(+1.14%) |
Jul 08, 2010 | 8.314 | 8.322 | 7.909 | 8.314 | 1,235 | +0.26(+3.25%) |
Jul 07, 2010 | 7.949 | 8.092 | 7.743 | 8.052 | 378,854 | +0.12(+1.50%) |
Jul 06, 2010 | 7.933 | 8.464 | 7.798 | 7.933 | 2,458 | -0.31(-3.75%) |
Jul 02, 2010 | 8.242 | 8.369 | 7.846 | 8.242 | 247,045 | +0.34(+4.32%) |
Jul 01, 2010 | 8.076 | 8.607 | 7.727 | 7.901 | 407,339 | +0.17(+2.26%) |
Jun 30, 2010 | 7.727 | 7.925 | 7.671 | 7.727 | 3,261 | -0.03(-0.41%) |
Jun 29, 2010 | 7.774 | 7.822 | 7.600 | 7.758 | 309,559 | -0.16(-2.00%) |
Jun 25, 2010 | 7.917 | 8.068 | 7.782 | 7.917 | 801,396 | +0.06(+0.81%) |
Jun 24, 2010 | 7.854 | 8.004 | 7.806 | 7.854 | 248 | -0.14(-1.79%) |
Jun 23, 2010 | 7.885 | 8.274 | 7.885 | 7.996 | 168,117 | +0.10(+1.31%) |
Jun 22, 2010 | 7.893 | 8.306 | 7.885 | 7.893 | 1,220 | -0.10(-1.29%) |
Jun 21, 2010 | 8.353 | 8.377 | 7.981 | 7.996 | 238,717 | -0.21(-2.51%) |
Jun 18, 2010 | 8.203 | 8.409 | 8.155 | 8.203 | 225,361 | +0.06(+0.68%) |
Jun 17, 2010 | 8.147 | 8.234 | 7.901 | 8.147 | 236 | +0.02(+0.20%) |
Jun 16, 2010 | 8.139 | 8.290 | 8.028 | 8.131 | 129,522 | -0.12(-1.44%) |
Jun 15, 2010 | 8.250 | 8.290 | 8.020 | 8.250 | 2,120 | +0.08(+0.97%) |
Jun 14, 2010 | 8.258 | 8.401 | 8.123 | 8.171 | 153,627 | +0.02(+0.19%) |
Jun 11, 2010 | 8.052 | 8.322 | 8.012 | 8.155 | 149,481 | +0.07(+0.88%) |
Jun 10, 2010 | 8.084 | 8.115 | 7.830 | 8.084 | 1,970 | +0.19(+2.41%) |
Jun 09, 2010 | 7.893 | 8.020 | 7.687 | 7.893 | 265,276 | +0.13(+1.74%) |
Jun 08, 2010 | 7.885 | 7.901 | 7.592 | 7.758 | 228,032 | -0.06(-0.81%) |
Jun 07, 2010 | 8.060 | 8.060 | 7.790 | 7.822 | 253,579 | -0.20(-2.47%) |
Jun 04, 2010 | 8.020 | 8.425 | 8.004 | 8.020 | 379,704 | -0.45(-5.34%) |
Jun 03, 2010 | 8.472 | 8.536 | 8.147 | 8.472 | 172,848 | +0.33(+3.99%) |
Jun 02, 2010 | 8.147 | 8.175 | 7.917 | 8.147 | 180,229 | +0.25(+3.11%) |
Jun 01, 2010 | 7.901 | 8.115 | 7.782 | 7.901 | 1,720 | -0.15(-1.87%) |
May 28, 2010 | 8.052 | 8.544 | 7.850 | 8.052 | 245,080 | -0.33(-3.97%) |
May 27, 2010 | 8.052 | 8.425 | 7.949 | 8.385 | 194,945 | +0.58(+7.42%) |
May 26, 2010 | 7.806 | 8.123 | 7.774 | 7.806 | 1,725 | -0.02(-0.30%) |
May 25, 2010 | 7.560 | 7.862 | 7.386 | 7.830 | 191,575 | +0.02(+0.20%) |
May 24, 2010 | 8.036 | 8.107 | 7.806 | 7.814 | 195,642 | -0.26(-3.24%) |
May 21, 2010 | 7.750 | 8.203 | 7.727 | 8.076 | 214,632 | +0.16(+2.00%) |
May 20, 2010 | 7.901 | 8.107 | 7.854 | 7.917 | 282,510 | -0.60(-7.08%) |
May 19, 2010 | 8.607 | 8.734 | 8.107 | 8.520 | 252,513 | -0.11(-1.29%) |
May 18, 2010 | 8.917 | 9.075 | 8.603 | 8.631 | 227,880 | -0.14(-1.63%) |
May 17, 2010 | 9.075 | 9.226 | 8.528 | 8.774 | 315,082 | -0.21(-2.30%) |
May 14, 2010 | 8.980 | 9.234 | 8.766 | 8.980 | 176,080 | -0.32(-3.41%) |
May 13, 2010 | 9.250 | 9.321 | 9.020 | 9.297 | 268,807 | +0.02(+0.26%) |
May 12, 2010 | 9.028 | 9.345 | 8.869 | 9.274 | 161,976 | +0.30(+3.36%) |
May 11, 2010 | 8.885 | 9.115 | 8.821 | 8.972 | 186,040 | +0.18(+2.08%) |
May 10, 2010 | 8.528 | 8.790 | 8.474 | 8.790 | 294,248 | +0.46(+5.52%) |
May 07, 2010 | 8.813 | 8.972 | 8.290 | 8.330 | 504,942 | -0.44(-4.98%) |
May 06, 2010 | 8.671 | 8.917 | 8.575 | 8.766 | 534,952 | +0.04(+0.45%) |
May 05, 2010 | 8.782 | 8.869 | 8.679 | 8.726 | 266,342 | -0.02(-0.27%) |
May 04, 2010 | 8.956 | 9.004 | 8.671 | 8.750 | 415,295 | -0.35(-3.84%) |