Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.027 | 8.036 | 7.405 | 7.883 | 2,874,867 | +0.03(+0.34%) |
Jul 29, 2010 | 8.162 | 8.333 | 7.756 | 7.855 | 3,181,731 | -0.25(-3.11%) |
Jul 28, 2010 | 8.108 | 8.748 | 8.090 | 8.108 | 563 | -0.69(-7.89%) |
Jul 27, 2010 | 8.802 | 8.929 | 8.667 | 8.802 | 159 | +0.02(+0.21%) |
Jul 26, 2010 | 8.352 | 8.793 | 8.315 | 8.784 | 2,124,111 | +0.44(+5.30%) |
Jul 23, 2010 | 8.216 | 8.397 | 8.063 | 8.342 | 1,792,104 | +0.08(+0.98%) |
Jul 22, 2010 | 8.451 | 8.613 | 8.045 | 8.261 | 3,581,119 | +0.10(+1.22%) |
Jul 21, 2010 | 8.487 | 8.604 | 8.099 | 8.162 | 1,569,405 | -0.26(-3.10%) |
Jul 20, 2010 | 8.424 | 8.451 | 7.756 | 8.424 | 2,796,539 | +0.41(+5.18%) |
Jul 19, 2010 | 7.955 | 8.297 | 7.774 | 8.009 | 2,022,706 | +0.07(+0.91%) |
Jul 16, 2010 | 7.937 | 8.586 | 7.892 | 7.937 | 2,598,900 | -0.67(-7.76%) |
Jul 15, 2010 | 8.640 | 8.703 | 8.388 | 8.604 | 1,954,307 | -0.05(-0.52%) |
Jul 14, 2010 | 8.577 | 8.676 | 8.469 | 8.649 | 1,632,244 | +0.06(+0.74%) |
Jul 13, 2010 | 8.604 | 8.640 | 8.424 | 8.586 | 110 | +0.32(+3.87%) |
Jul 12, 2010 | 8.126 | 8.550 | 8.099 | 8.266 | 2,714,339 | +0.14(+1.72%) |
Jul 09, 2010 | 8.126 | 8.180 | 7.910 | 8.126 | 2,109,083 | +0.06(+0.78%) |
Jul 08, 2010 | 7.828 | 8.207 | 7.765 | 8.063 | 2,608,181 | +0.36(+4.68%) |
Jul 07, 2010 | 7.711 | 7.819 | 7.594 | 7.702 | 3,679,061 | -0.03(-0.35%) |
Jul 06, 2010 | 7.801 | 8.009 | 7.666 | 7.729 | 2,309,944 | +0.06(+0.82%) |
Jul 02, 2010 | 7.666 | 7.892 | 7.603 | 7.666 | 1,531,364 | -0.13(-1.62%) |
Jul 01, 2010 | 7.792 | 7.955 | 7.558 | 7.792 | 1,846,162 | -0.01(-0.12%) |
Jun 30, 2010 | 8.072 | 8.279 | 7.747 | 7.801 | 1,687 | -0.31(-3.78%) |
Jun 29, 2010 | 8.559 | 8.658 | 8.054 | 8.108 | 1,568,031 | -0.37(-4.36%) |
Jun 25, 2010 | 8.478 | 8.739 | 8.180 | 8.478 | 4,376,731 | +0.20(+2.40%) |
Jun 24, 2010 | 8.586 | 8.667 | 8.270 | 8.279 | 1,445,569 | -0.40(-4.57%) |
Jun 23, 2010 | 9.046 | 9.100 | 8.640 | 8.676 | 1,840,740 | -0.38(-4.18%) |
Jun 22, 2010 | 9.163 | 9.262 | 9.019 | 9.055 | 1,486,202 | -0.08(-0.89%) |
Jun 21, 2010 | 8.992 | 9.434 | 8.983 | 9.136 | 2,943,569 | +0.32(+3.58%) |
Jun 18, 2010 | 8.820 | 9.019 | 8.757 | 8.820 | 2,572,905 | -0.10(-1.11%) |
Jun 17, 2010 | 8.848 | 8.929 | 8.640 | 8.920 | 1,683,754 | +0.19(+2.17%) |
Jun 16, 2010 | 8.694 | 8.848 | 8.532 | 8.730 | 2,367,051 | -0.07(-0.82%) |
Jun 15, 2010 | 8.379 | 8.802 | 8.315 | 8.802 | 1,800,495 | +0.56(+6.78%) |
Jun 14, 2010 | 8.496 | 8.514 | 8.207 | 8.243 | 2,359,043 | -0.04(-0.44%) |
Jun 11, 2010 | 8.072 | 8.324 | 8.054 | 8.279 | 1,116,171 | +0.08(+0.99%) |
Jun 10, 2010 | 7.738 | 8.207 | 7.729 | 8.198 | 2,071,741 | +0.66(+8.73%) |
Jun 09, 2010 | 7.603 | 7.810 | 7.486 | 7.540 | 1,766,626 | +0.01(+0.12%) |
Jun 08, 2010 | 7.585 | 7.603 | 7.405 | 7.531 | 1,655,840 | -0.01(-0.12%) |
Jun 07, 2010 | 7.657 | 7.828 | 7.531 | 7.540 | 1,889,414 | -0.13(-1.65%) |
Jun 04, 2010 | 7.666 | 8.000 | 7.603 | 7.666 | 2,279,143 | -0.39(-4.82%) |
Jun 03, 2010 | 8.072 | 8.306 | 7.955 | 8.054 | 2,008,836 | -0.08(-1.00%) |
Jun 02, 2010 | 7.937 | 8.252 | 7.928 | 8.135 | 3,001,293 | +0.24(+3.09%) |
Jun 01, 2010 | 8.243 | 8.315 | 7.892 | 7.892 | 1,943,292 | -0.48(-5.71%) |
May 28, 2010 | 8.370 | 8.532 | 8.261 | 8.370 | 1,627,866 | -0.02(-0.22%) |
May 27, 2010 | 8.207 | 8.388 | 8.180 | 8.388 | 1,420,583 | +0.41(+5.08%) |
May 26, 2010 | 8.153 | 8.234 | 7.910 | 7.982 | 110 | -0.09(-1.12%) |
May 25, 2010 | 7.765 | 8.090 | 7.603 | 8.072 | 2,556,178 | +0.01(+0.11%) |
May 24, 2010 | 8.036 | 8.261 | 7.991 | 8.063 | 2,146,338 | -0.05(-0.56%) |
May 21, 2010 | 7.621 | 8.180 | 7.567 | 8.108 | 4,441,662 | +0.31(+3.93%) |
May 20, 2010 | 7.684 | 7.982 | 7.639 | 7.801 | 4,667,892 | -0.41(-5.05%) |
May 19, 2010 | 8.225 | 8.370 | 8.072 | 8.216 | 2,363,659 | -0.06(-0.76%) |
May 18, 2010 | 8.415 | 8.622 | 8.279 | 8.279 | 2,800,726 | -0.07(-0.86%) |
May 17, 2010 | 8.279 | 8.469 | 8.027 | 8.352 | 1,632,035 | +0.10(+1.20%) |
May 14, 2010 | 8.252 | 8.424 | 8.144 | 8.252 | 1,989,905 | -0.24(-2.87%) |
May 13, 2010 | 8.640 | 8.739 | 8.482 | 8.496 | 1,864,916 | -0.19(-2.18%) |
May 12, 2010 | 8.541 | 8.739 | 8.397 | 8.685 | 2,557,637 | +0.22(+2.56%) |
May 11, 2010 | 8.658 | 8.694 | 8.451 | 8.469 | 3,267,464 | +0.03(+0.32%) |
May 10, 2010 | 8.342 | 8.442 | 8.279 | 8.442 | 2,616,139 | +0.38(+4.70%) |
May 07, 2010 | 8.379 | 8.379 | 7.837 | 8.063 | 4,710,429 | -0.11(-1.32%) |
May 06, 2010 | 8.288 | 8.766 | 7.810 | 8.171 | 554 | -0.25(-3.00%) |
May 05, 2010 | 8.523 | 8.848 | 8.424 | 8.424 | 3,538,105 | -0.25(-2.91%) |
May 04, 2010 | 9.037 | 9.064 | 8.640 | 8.676 | 2,840,180 | -0.50(-5.41%) |