Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.731 | 7.852 | 7.620 | 7.731 | 654,478 | -0.11(-1.41%) |
Jul 29, 2010 | 8.642 | 8.648 | 7.753 | 7.841 | 1,390,889 | -0.85(-9.78%) |
Jul 28, 2010 | 8.692 | 8.902 | 8.504 | 8.692 | 1,407 | -0.20(-2.30%) |
Jul 27, 2010 | 9.100 | 9.216 | 8.874 | 8.896 | 273,188 | -0.17(-1.89%) |
Jul 26, 2010 | 8.874 | 9.078 | 8.719 | 9.067 | 447,672 | +0.28(+3.14%) |
Jul 23, 2010 | 8.786 | 8.913 | 8.697 | 8.791 | 477,508 | +0.06(+0.63%) |
Jul 22, 2010 | 8.504 | 8.769 | 8.465 | 8.736 | 886,566 | +0.36(+4.35%) |
Jul 21, 2010 | 8.548 | 8.603 | 8.371 | 8.371 | 324,597 | -0.10(-1.24%) |
Jul 20, 2010 | 8.084 | 8.476 | 8.046 | 8.476 | 339,794 | +0.34(+4.21%) |
Jul 19, 2010 | 8.035 | 8.151 | 7.897 | 8.134 | 342,778 | +0.10(+1.24%) |
Jul 16, 2010 | 8.035 | 8.405 | 7.990 | 8.035 | 396,399 | -0.41(-4.84%) |
Jul 15, 2010 | 8.487 | 8.537 | 8.333 | 8.443 | 295,473 | -0.08(-0.91%) |
Jul 14, 2010 | 8.592 | 8.592 | 8.388 | 8.521 | 210,013 | -0.04(-0.45%) |
Jul 13, 2010 | 8.559 | 8.609 | 8.272 | 8.559 | 2,998 | +0.35(+4.24%) |
Jul 12, 2010 | 8.360 | 8.432 | 8.189 | 8.211 | 246,783 | -0.08(-0.93%) |
Jul 09, 2010 | 8.289 | 8.366 | 8.046 | 8.289 | 258,984 | +0.14(+1.76%) |
Jul 08, 2010 | 8.145 | 8.156 | 7.962 | 8.145 | 414,985 | +0.24(+3.00%) |
Jul 07, 2010 | 7.648 | 7.913 | 7.593 | 7.908 | 380,766 | +0.30(+3.99%) |
Jul 06, 2010 | 7.604 | 8.084 | 7.394 | 7.604 | 2,154 | -0.30(-3.77%) |
Jul 02, 2010 | 7.902 | 8.062 | 7.781 | 7.902 | 261,093 | -0.13(-1.58%) |
Jul 01, 2010 | 7.886 | 8.095 | 7.764 | 8.029 | 628,709 | +0.12(+1.47%) |
Jun 30, 2010 | 7.913 | 8.211 | 7.880 | 7.913 | 4,759 | -0.17(-2.12%) |
Jun 29, 2010 | 8.532 | 8.532 | 8.024 | 8.084 | 533,429 | -0.23(-2.79%) |
Jun 25, 2010 | 8.316 | 8.493 | 8.123 | 8.316 | 590,310 | +0.14(+1.76%) |
Jun 24, 2010 | 8.173 | 8.394 | 8.145 | 8.173 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.278 | 8.476 | 8.162 | 8.394 | 343,204 | +0.09(+1.13%) |
Jun 22, 2010 | 8.300 | 8.598 | 8.261 | 8.300 | 883 | -0.20(-2.34%) |
Jun 21, 2010 | 8.863 | 8.863 | 8.460 | 8.498 | 333,490 | -0.24(-2.72%) |
Jun 18, 2010 | 8.736 | 8.918 | 8.736 | 8.736 | 365,331 | -0.13(-1.43%) |
Jun 17, 2010 | 8.940 | 8.951 | 8.747 | 8.863 | 327,510 | -0.03(-0.31%) |
Jun 16, 2010 | 8.857 | 9.001 | 8.675 | 8.891 | 308,898 | +0.05(+0.56%) |
Jun 15, 2010 | 8.841 | 8.940 | 8.670 | 8.841 | 1,537 | +0.07(+0.76%) |
Jun 14, 2010 | 8.725 | 8.940 | 8.653 | 8.775 | 345,201 | +0.15(+1.73%) |
Jun 11, 2010 | 8.405 | 8.642 | 8.405 | 8.625 | 226,623 | +0.17(+2.02%) |
Jun 10, 2010 | 8.515 | 8.515 | 8.294 | 8.454 | 370,462 | +0.12(+1.39%) |
Jun 09, 2010 | 8.283 | 8.524 | 8.062 | 8.338 | 681,801 | +0.13(+1.55%) |
Jun 08, 2010 | 8.322 | 8.399 | 8.101 | 8.211 | 369,341 | -0.05(-0.60%) |
Jun 07, 2010 | 8.410 | 8.465 | 8.184 | 8.261 | 419,492 | -0.12(-1.38%) |
Jun 04, 2010 | 8.377 | 8.631 | 8.338 | 8.377 | 556,763 | -0.30(-3.50%) |
Jun 03, 2010 | 8.686 | 8.841 | 8.649 | 8.681 | 296,406 | -0.08(-0.88%) |
Jun 02, 2010 | 8.758 | 8.764 | 8.465 | 8.758 | 348,716 | +0.29(+3.46%) |
Jun 01, 2010 | 8.465 | 8.813 | 8.465 | 8.465 | 1,245 | -0.23(-2.60%) |
May 28, 2010 | 8.692 | 9.056 | 8.587 | 8.692 | 453,954 | -0.31(-3.44%) |
May 27, 2010 | 8.891 | 9.084 | 8.852 | 9.001 | 352,233 | +0.30(+3.49%) |
May 26, 2010 | 8.697 | 9.040 | 8.664 | 8.697 | 1,249 | -0.03(-0.32%) |
May 25, 2010 | 8.360 | 8.775 | 8.289 | 8.725 | 641,229 | +0.08(+0.96%) |
May 24, 2010 | 8.780 | 8.913 | 8.620 | 8.642 | 433,393 | -0.17(-1.88%) |
May 21, 2010 | 8.371 | 8.946 | 8.272 | 8.808 | 863,171 | +0.31(+3.71%) |
May 20, 2010 | 8.360 | 8.637 | 8.289 | 8.493 | 1,131,078 | -0.58(-6.39%) |
May 19, 2010 | 9.200 | 9.321 | 9.001 | 9.073 | 478,854 | -0.18(-1.91%) |
May 18, 2010 | 9.608 | 9.638 | 9.227 | 9.249 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.625 | 9.774 | 9.365 | 9.487 | 536,872 | -0.04(-0.41%) |
May 14, 2010 | 9.526 | 9.608 | 9.360 | 9.526 | 440,328 | -0.16(-1.65%) |
May 13, 2010 | 9.664 | 9.763 | 9.509 | 9.686 | 417,547 | +0.02(+0.23%) |
May 12, 2010 | 9.360 | 9.702 | 9.360 | 9.664 | 680,800 | +0.37(+3.94%) |
May 11, 2010 | 9.330 | 9.501 | 9.254 | 9.298 | 1,022,757 | +0.10(+1.13%) |
May 10, 2010 | 9.221 | 9.248 | 9.078 | 9.193 | 981,371 | +0.09(+0.97%) |
May 07, 2010 | 9.402 | 9.402 | 8.765 | 9.105 | 1,072,475 | +0.46(+5.27%) |
May 06, 2010 | 9.715 | 9.759 | 8.649 | 8.649 | 825,597 | -0.96(-9.95%) |
May 05, 2010 | 9.622 | 9.869 | 9.539 | 9.605 | 847,983 | -0.03(-0.34%) |
May 04, 2010 | 9.440 | 9.665 | 9.204 | 9.638 | 1,241,778 | +0.18(+1.86%) |