Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.047 | 8.056 | 7.423 | 7.902 | 2,867,682 | +0.03(+0.34%) |
Jul 29, 2010 | 8.183 | 8.354 | 7.776 | 7.875 | 3,173,780 | -0.25(-3.11%) |
Jul 28, 2010 | 8.128 | 8.770 | 8.110 | 8.128 | 561 | -0.70(-7.89%) |
Jul 27, 2010 | 8.825 | 8.951 | 8.689 | 8.825 | 159 | +0.02(+0.21%) |
Jul 26, 2010 | 8.372 | 8.815 | 8.336 | 8.806 | 2,118,803 | +0.44(+5.30%) |
Jul 23, 2010 | 8.237 | 8.418 | 8.083 | 8.363 | 1,787,626 | +0.08(+0.98%) |
Jul 22, 2010 | 8.472 | 8.635 | 8.065 | 8.282 | 3,572,170 | +0.10(+1.22%) |
Jul 21, 2010 | 8.508 | 8.626 | 8.119 | 8.183 | 1,565,483 | -0.26(-3.10%) |
Jul 20, 2010 | 8.445 | 8.472 | 7.776 | 8.445 | 2,789,551 | +0.42(+5.18%) |
Jul 19, 2010 | 7.975 | 8.318 | 7.794 | 8.029 | 2,017,652 | +0.07(+0.91%) |
Jul 16, 2010 | 7.957 | 8.608 | 7.911 | 7.957 | 2,592,405 | -0.67(-7.76%) |
Jul 15, 2010 | 8.662 | 8.725 | 8.409 | 8.626 | 1,949,423 | -0.05(-0.52%) |
Jul 14, 2010 | 8.598 | 8.698 | 8.490 | 8.671 | 1,628,165 | +0.06(+0.74%) |
Jul 13, 2010 | 8.626 | 8.662 | 8.445 | 8.608 | 110 | +0.32(+3.87%) |
Jul 12, 2010 | 8.146 | 8.571 | 8.119 | 8.287 | 2,707,555 | +0.14(+1.72%) |
Jul 09, 2010 | 8.146 | 8.201 | 7.929 | 8.146 | 2,103,812 | +0.06(+0.78%) |
Jul 08, 2010 | 7.848 | 8.228 | 7.785 | 8.083 | 2,601,663 | +0.36(+4.68%) |
Jul 07, 2010 | 7.730 | 7.839 | 7.613 | 7.721 | 3,669,867 | -0.03(-0.35%) |
Jul 06, 2010 | 7.821 | 8.029 | 7.685 | 7.749 | 2,304,171 | +0.06(+0.82%) |
Jul 02, 2010 | 7.685 | 7.911 | 7.622 | 7.685 | 1,527,537 | -0.13(-1.62%) |
Jul 01, 2010 | 7.812 | 7.975 | 7.577 | 7.812 | 1,841,548 | -0.01(-0.12%) |
Jun 30, 2010 | 8.092 | 8.300 | 7.767 | 7.821 | 1,683 | -0.31(-3.78%) |
Jun 29, 2010 | 8.580 | 8.680 | 8.074 | 8.128 | 1,564,112 | -0.37(-4.36%) |
Jun 25, 2010 | 8.499 | 8.761 | 8.201 | 8.499 | 4,365,793 | +0.20(+2.40%) |
Jun 24, 2010 | 8.608 | 8.689 | 8.291 | 8.300 | 1,441,957 | -0.40(-4.57%) |
Jun 23, 2010 | 9.069 | 9.123 | 8.662 | 8.698 | 1,836,140 | -0.38(-4.18%) |
Jun 22, 2010 | 9.186 | 9.286 | 9.042 | 9.078 | 1,482,488 | -0.08(-0.89%) |
Jun 21, 2010 | 9.014 | 9.457 | 9.005 | 9.159 | 2,936,213 | +0.32(+3.58%) |
Jun 18, 2010 | 8.843 | 9.042 | 8.779 | 8.843 | 2,566,475 | -0.10(-1.11%) |
Jun 17, 2010 | 8.870 | 8.951 | 8.662 | 8.942 | 1,679,547 | +0.19(+2.17%) |
Jun 16, 2010 | 8.716 | 8.870 | 8.553 | 8.752 | 2,361,135 | -0.07(-0.82%) |
Jun 15, 2010 | 8.400 | 8.825 | 8.336 | 8.825 | 1,795,995 | +0.56(+6.78%) |
Jun 14, 2010 | 8.517 | 8.535 | 8.228 | 8.264 | 2,353,148 | -0.04(-0.44%) |
Jun 11, 2010 | 8.092 | 8.345 | 8.074 | 8.300 | 1,113,381 | +0.08(+0.99%) |
Jun 10, 2010 | 7.758 | 8.228 | 7.749 | 8.219 | 2,066,564 | +0.66(+8.73%) |
Jun 09, 2010 | 7.622 | 7.830 | 7.504 | 7.559 | 1,762,211 | +0.01(+0.12%) |
Jun 08, 2010 | 7.604 | 7.622 | 7.423 | 7.550 | 1,651,702 | -0.01(-0.12%) |
Jun 07, 2010 | 7.676 | 7.848 | 7.550 | 7.559 | 1,884,693 | -0.13(-1.65%) |
Jun 04, 2010 | 7.685 | 8.020 | 7.622 | 7.685 | 2,273,448 | -0.39(-4.82%) |
Jun 03, 2010 | 8.092 | 8.327 | 7.975 | 8.074 | 2,003,816 | -0.08(-1.00%) |
Jun 02, 2010 | 7.957 | 8.273 | 7.948 | 8.155 | 2,993,793 | +0.24(+3.09%) |
Jun 01, 2010 | 8.264 | 8.336 | 7.911 | 7.911 | 1,938,436 | -0.48(-5.71%) |
May 28, 2010 | 8.391 | 8.553 | 8.282 | 8.391 | 1,623,798 | -0.02(-0.22%) |
May 27, 2010 | 8.228 | 8.409 | 8.201 | 8.409 | 1,417,033 | +0.41(+5.08%) |
May 26, 2010 | 8.174 | 8.255 | 7.929 | 8.002 | 110 | -0.09(-1.12%) |
May 25, 2010 | 7.785 | 8.110 | 7.622 | 8.092 | 2,549,790 | +0.01(+0.11%) |
May 24, 2010 | 8.056 | 8.282 | 8.011 | 8.083 | 2,140,974 | -0.05(-0.56%) |
May 21, 2010 | 7.640 | 8.201 | 7.586 | 8.128 | 4,430,562 | +0.31(+3.93%) |
May 20, 2010 | 7.703 | 8.002 | 7.658 | 7.821 | 4,656,227 | -0.42(-5.05%) |
May 19, 2010 | 8.246 | 8.391 | 8.092 | 8.237 | 2,357,752 | -0.06(-0.76%) |
May 18, 2010 | 8.436 | 8.644 | 8.300 | 8.300 | 2,793,727 | -0.07(-0.86%) |
May 17, 2010 | 8.300 | 8.490 | 8.047 | 8.372 | 1,627,957 | +0.10(+1.20%) |
May 14, 2010 | 8.273 | 8.445 | 8.165 | 8.273 | 1,984,933 | -0.24(-2.87%) |
May 13, 2010 | 8.662 | 8.761 | 8.504 | 8.517 | 1,860,255 | -0.19(-2.18%) |
May 12, 2010 | 8.562 | 8.761 | 8.418 | 8.707 | 2,551,245 | +0.22(+2.56%) |
May 11, 2010 | 8.680 | 8.716 | 8.472 | 8.490 | 3,259,298 | +0.03(+0.32%) |
May 10, 2010 | 8.363 | 8.463 | 8.300 | 8.463 | 2,609,602 | +0.38(+4.70%) |
May 07, 2010 | 8.400 | 8.400 | 7.857 | 8.083 | 4,698,658 | -0.11(-1.32%) |
May 06, 2010 | 8.309 | 8.788 | 7.830 | 8.192 | 553 | -0.25(-3.00%) |
May 05, 2010 | 8.544 | 8.870 | 8.445 | 8.445 | 3,529,263 | -0.25(-2.91%) |
May 04, 2010 | 9.060 | 9.087 | 8.662 | 8.698 | 2,833,082 | -0.50(-5.41%) |