Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.154 | 8.188 | 8.084 | 8.154 | 10,948,201 | +0.01(+0.14%) |
Jul 29, 2010 | 8.107 | 8.192 | 8.073 | 8.142 | 16,775 | -0.05(-0.61%) |
Jul 28, 2010 | 8.192 | 8.200 | 8.061 | 8.192 | 1,337 | +0.00(+0.00%) |
Jul 27, 2010 | 8.192 | 8.231 | 8.084 | 8.192 | 32,316 | +0.06(+0.71%) |
Jul 26, 2010 | 8.046 | 8.138 | 7.973 | 8.134 | 18,752,362 | +0.13(+1.59%) |
Jul 23, 2010 | 7.819 | 8.022 | 7.815 | 8.007 | 27,152,996 | +0.14(+1.81%) |
Jul 22, 2010 | 7.915 | 7.980 | 7.769 | 7.865 | 71,823 | -0.07(-0.92%) |
Jul 21, 2010 | 7.892 | 8.042 | 7.850 | 7.938 | 27,686,310 | +0.05(+0.63%) |
Jul 20, 2010 | 7.888 | 7.900 | 7.684 | 7.888 | 27,556,054 | +0.15(+1.94%) |
Jul 19, 2010 | 7.857 | 7.884 | 7.723 | 7.738 | 20,213,794 | -0.10(-1.33%) |
Jul 16, 2010 | 7.842 | 8.007 | 7.823 | 7.842 | 18,360,626 | -0.15(-1.83%) |
Jul 15, 2010 | 7.988 | 8.034 | 7.911 | 7.988 | 21,553,494 | +0.01(+0.10%) |
Jul 14, 2010 | 8.046 | 8.046 | 7.896 | 7.980 | 46,123 | -0.02(-0.19%) |
Jul 13, 2010 | 7.930 | 8.015 | 7.865 | 7.996 | 14,102 | +0.12(+1.47%) |
Jul 12, 2010 | 7.877 | 7.900 | 7.811 | 7.880 | 13,856,922 | +0.00(+0.05%) |
Jul 09, 2010 | 7.877 | 7.938 | 7.803 | 7.877 | 12,785,321 | -0.02(-0.29%) |
Jul 08, 2010 | 7.880 | 7.930 | 7.803 | 7.900 | 183,229 | +0.03(+0.34%) |
Jul 07, 2010 | 7.730 | 7.896 | 7.665 | 7.873 | 130,009 | +0.17(+2.15%) |
Jul 06, 2010 | 7.719 | 7.815 | 7.619 | 7.707 | 38,158 | +0.06(+0.81%) |
Jul 02, 2010 | 7.646 | 7.715 | 7.584 | 7.646 | 16,814,800 | -0.06(-0.75%) |
Jul 01, 2010 | 7.634 | 7.757 | 7.534 | 7.703 | 33,975,596 | +0.12(+1.63%) |
Jun 30, 2010 | 7.607 | 7.665 | 7.545 | 7.580 | 156,092 | -0.05(-0.61%) |
Jun 29, 2010 | 7.719 | 7.757 | 7.571 | 7.626 | 103,306 | -0.16(-2.08%) |
Jun 25, 2010 | 7.788 | 7.819 | 7.699 | 7.788 | 35,279,828 | +0.03(+0.35%) |
Jun 24, 2010 | 7.746 | 7.877 | 7.723 | 7.761 | 70,556 | -0.04(-0.49%) |
Jun 23, 2010 | 7.757 | 7.873 | 7.676 | 7.800 | 20,978,028 | +0.03(+0.40%) |
Jun 22, 2010 | 7.642 | 7.823 | 7.642 | 7.769 | 320,518 | +0.10(+1.36%) |
Jun 21, 2010 | 7.800 | 7.800 | 7.630 | 7.665 | 23,547,254 | -0.06(-0.75%) |
Jun 18, 2010 | 7.723 | 7.961 | 7.692 | 7.723 | 32,671,248 | -0.27(-3.33%) |
Jun 17, 2010 | 8.181 | 8.254 | 7.927 | 7.988 | 49,640,920 | +0.26(+3.34%) |
Jun 16, 2010 | 7.811 | 7.842 | 7.661 | 7.730 | 649 | -0.12(-1.47%) |
Jun 15, 2010 | 7.607 | 7.850 | 7.592 | 7.846 | 164,887 | +0.25(+3.35%) |
Jun 14, 2010 | 7.684 | 7.730 | 7.584 | 7.592 | 16,208,739 | -0.10(-1.35%) |
Jun 11, 2010 | 7.538 | 7.749 | 7.538 | 7.696 | 21,487,964 | +0.08(+1.11%) |
Jun 10, 2010 | 7.595 | 7.680 | 7.530 | 7.611 | 113,624 | +0.10(+1.28%) |
Jun 09, 2010 | 7.630 | 7.665 | 7.470 | 7.515 | 27,066,816 | -0.05(-0.61%) |
Jun 08, 2010 | 7.395 | 7.565 | 7.345 | 7.561 | 32,316 | +0.18(+2.51%) |
Jun 07, 2010 | 7.434 | 7.484 | 7.372 | 7.376 | 13,076,450 | -0.06(-0.83%) |
Jun 04, 2010 | 7.438 | 7.653 | 7.415 | 7.438 | 22,016,920 | -0.26(-3.35%) |
Jun 03, 2010 | 7.746 | 7.800 | 7.619 | 7.696 | 18,577,882 | -0.03(-0.35%) |
Jun 02, 2010 | 7.715 | 7.796 | 7.659 | 7.723 | 41,686 | +0.07(+0.96%) |
Jun 01, 2010 | 7.723 | 7.811 | 7.615 | 7.649 | 20,311,588 | -0.10(-1.29%) |
May 28, 2010 | 7.749 | 7.877 | 7.642 | 7.749 | 36,519,324 | +0.11(+1.41%) |
May 27, 2010 | 7.761 | 7.761 | 7.584 | 7.642 | 41,656,804 | +0.01(+0.15%) |
May 26, 2010 | 7.823 | 7.877 | 7.611 | 7.630 | 1,402 | -0.15(-1.93%) |
May 25, 2010 | 7.811 | 7.865 | 7.719 | 7.780 | 563,848 | -0.18(-2.23%) |
May 24, 2010 | 8.150 | 8.161 | 7.957 | 7.957 | 31,239,132 | -0.23(-2.78%) |
May 21, 2010 | 8.219 | 8.281 | 8.081 | 8.184 | 33,394,882 | -0.10(-1.16%) |
May 20, 2010 | 8.338 | 8.415 | 8.281 | 8.281 | 5,195 | -0.37(-4.31%) |
May 19, 2010 | 8.593 | 8.723 | 8.573 | 8.654 | 19,690,160 | +0.03(+0.40%) |
May 18, 2010 | 8.543 | 8.754 | 8.527 | 8.619 | 145,408 | +0.12(+1.40%) |
May 17, 2010 | 8.585 | 8.650 | 8.458 | 8.500 | 28,977,094 | -0.06(-0.72%) |
May 14, 2010 | 8.562 | 8.700 | 8.539 | 8.562 | 21,522,104 | -0.11(-1.29%) |
May 13, 2010 | 8.523 | 8.797 | 8.523 | 8.673 | 26,092,386 | +0.17(+1.95%) |
May 12, 2010 | 8.523 | 8.593 | 8.454 | 8.508 | 21,693,374 | +0.01(+0.16%) |
May 11, 2010 | 8.575 | 8.613 | 8.483 | 8.494 | 61,882 | -0.02(-0.23%) |
May 10, 2010 | 8.464 | 8.537 | 8.429 | 8.514 | 19,627,946 | +0.25(+3.06%) |
May 07, 2010 | 8.510 | 8.648 | 8.249 | 8.261 | 41,538,976 | -0.24(-2.80%) |
May 06, 2010 | 8.437 | 8.640 | 8.203 | 8.498 | 1,826 | -0.19(-2.21%) |
May 05, 2010 | 8.717 | 8.721 | 8.621 | 8.690 | 26,143,016 | +0.03(+0.31%) |
May 04, 2010 | 8.659 | 8.751 | 8.640 | 8.663 | 25,424,302 | -0.05(-0.62%) |