Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.576 | 8.622 | 8.361 | 8.576 | 888,931 | +0.04(+0.48%) |
Jul 29, 2010 | 8.581 | 8.611 | 8.443 | 8.535 | 1,610,877 | -0.01(-0.10%) |
Jul 28, 2010 | 8.609 | 8.647 | 8.508 | 8.543 | 1,494,563 | -0.11(-1.29%) |
Jul 27, 2010 | 8.668 | 8.774 | 8.592 | 8.655 | 23,780 | +0.02(+0.25%) |
Jul 26, 2010 | 8.549 | 8.652 | 8.470 | 8.633 | 1,130,711 | +0.10(+1.18%) |
Jul 23, 2010 | 8.323 | 8.557 | 8.208 | 8.533 | 1,852,009 | +0.20(+2.38%) |
Jul 22, 2010 | 8.068 | 8.353 | 8.065 | 8.334 | 9,479 | +0.02(+0.26%) |
Jul 21, 2010 | 8.386 | 8.524 | 8.275 | 8.313 | 1,315,032 | -0.00(-0.03%) |
Jul 20, 2010 | 7.951 | 8.332 | 7.872 | 8.315 | 2,293 | +0.26(+3.27%) |
Jul 19, 2010 | 8.016 | 8.071 | 7.878 | 8.052 | 553,907 | +0.07(+0.82%) |
Jul 16, 2010 | 7.987 | 8.258 | 7.968 | 7.987 | 1,064,023 | -0.31(-3.73%) |
Jul 15, 2010 | 8.323 | 8.323 | 8.150 | 8.296 | 988,515 | -0.02(-0.23%) |
Jul 14, 2010 | 8.353 | 8.431 | 8.272 | 8.315 | 16,669 | -0.08(-0.93%) |
Jul 13, 2010 | 8.207 | 8.442 | 8.202 | 8.394 | 6,387 | +0.16(+1.96%) |
Jul 12, 2010 | 8.253 | 8.288 | 8.051 | 8.232 | 1,248,764 | -0.06(-0.71%) |
Jul 09, 2010 | 8.291 | 8.291 | 8.164 | 8.291 | 855,901 | +0.07(+0.85%) |
Jul 08, 2010 | 8.072 | 8.249 | 8.010 | 8.221 | 1,979,076 | +0.22(+2.73%) |
Jul 07, 2010 | 7.789 | 8.016 | 7.748 | 8.002 | 1,665,858 | +0.24(+3.09%) |
Jul 06, 2010 | 7.821 | 7.875 | 7.681 | 7.762 | 71,322 | +0.07(+0.88%) |
Jul 02, 2010 | 7.695 | 7.775 | 7.487 | 7.695 | 2,040,046 | +0.21(+2.81%) |
Jul 01, 2010 | 7.635 | 7.635 | 7.379 | 7.484 | 2,082,186 | -0.12(-1.63%) |
Jun 30, 2010 | 7.819 | 7.894 | 7.600 | 7.608 | 2,786 | -0.20(-2.52%) |
Jun 29, 2010 | 7.986 | 7.994 | 7.786 | 7.805 | 618 | -0.29(-3.63%) |
Jun 25, 2010 | 8.099 | 8.102 | 7.946 | 8.099 | 3,417,100 | +0.11(+1.42%) |
Jun 24, 2010 | 8.062 | 8.124 | 7.954 | 7.986 | 2,508 | -0.14(-1.69%) |
Jun 23, 2010 | 8.059 | 8.223 | 7.968 | 8.124 | 771,911 | +0.04(+0.53%) |
Jun 22, 2010 | 8.358 | 8.496 | 8.075 | 8.080 | 3,171 | -0.26(-3.11%) |
Jun 21, 2010 | 8.537 | 8.585 | 8.277 | 8.340 | 736,545 | -0.07(-0.80%) |
Jun 18, 2010 | 8.407 | 8.535 | 8.391 | 8.407 | 1,174,974 | -0.11(-1.24%) |
Jun 17, 2010 | 8.582 | 8.618 | 8.442 | 8.512 | 745,241 | -0.05(-0.63%) |
Jun 16, 2010 | 8.504 | 8.620 | 8.453 | 8.566 | 1,131,030 | +0.06(+0.76%) |
Jun 15, 2010 | 8.504 | 8.537 | 8.415 | 8.501 | 4,805 | +0.11(+1.32%) |
Jun 14, 2010 | 8.345 | 8.510 | 8.345 | 8.391 | 1,045,517 | +0.11(+1.30%) |
Jun 11, 2010 | 8.143 | 8.326 | 8.072 | 8.283 | 983,999 | +0.07(+0.82%) |
Jun 10, 2010 | 8.164 | 8.269 | 8.102 | 8.215 | 4,131 | +0.22(+2.70%) |
Jun 09, 2010 | 7.994 | 8.199 | 7.962 | 7.999 | 798,741 | +0.05(+0.61%) |
Jun 08, 2010 | 7.870 | 7.975 | 7.757 | 7.951 | 5,298 | +0.08(+1.03%) |
Jun 07, 2010 | 8.172 | 8.172 | 7.856 | 7.870 | 988,289 | -0.25(-3.06%) |
Jun 04, 2010 | 8.118 | 8.448 | 8.097 | 8.118 | 1,146,377 | -0.55(-6.38%) |
Jun 03, 2010 | 8.577 | 8.723 | 8.553 | 8.672 | 781,811 | +0.05(+0.63%) |
Jun 02, 2010 | 8.334 | 8.618 | 8.286 | 8.618 | 19,233 | +0.31(+3.70%) |
Jun 01, 2010 | 8.466 | 8.650 | 8.304 | 8.310 | 860,155 | -0.24(-2.84%) |
May 28, 2010 | 8.553 | 8.674 | 8.504 | 8.553 | 1,591,364 | -0.08(-0.94%) |
May 27, 2010 | 8.518 | 8.634 | 8.475 | 8.634 | 1,836,392 | +0.25(+3.03%) |
May 26, 2010 | 8.456 | 8.655 | 8.364 | 8.380 | 3,816,973 | -0.03(-0.32%) |
May 25, 2010 | 8.229 | 8.439 | 8.110 | 8.407 | 3,304,806 | -0.07(-0.83%) |
May 24, 2010 | 8.528 | 8.704 | 8.464 | 8.477 | 953,360 | -0.10(-1.16%) |
May 21, 2010 | 8.207 | 8.743 | 8.165 | 8.577 | 2,125,237 | +0.21(+2.52%) |
May 20, 2010 | 8.296 | 8.585 | 8.269 | 8.367 | 1,396,751 | -0.35(-4.05%) |
May 19, 2010 | 8.874 | 8.955 | 8.588 | 8.720 | 961,337 | -0.22(-2.42%) |
May 18, 2010 | 9.200 | 9.306 | 8.909 | 8.936 | 6,988 | -0.18(-1.95%) |
May 17, 2010 | 9.368 | 9.398 | 8.896 | 9.114 | 1,699,290 | -0.19(-2.00%) |
May 14, 2010 | 9.300 | 9.549 | 9.236 | 9.300 | 1,570,971 | -0.32(-3.34%) |
May 13, 2010 | 9.597 | 9.684 | 9.484 | 9.622 | 1,373,367 | -0.00(-0.03%) |
May 12, 2010 | 9.427 | 9.643 | 9.403 | 9.624 | 1,191,925 | +0.25(+2.71%) |
May 11, 2010 | 9.397 | 9.500 | 9.311 | 9.371 | 2,303,996 | +0.04(+0.46%) |
May 10, 2010 | 9.184 | 9.330 | 9.152 | 9.327 | 1,417,782 | +0.57(+6.57%) |
May 07, 2010 | 8.707 | 8.928 | 8.423 | 8.752 | 3,178,768 | +0.00(+0.00%) |
May 06, 2010 | 8.993 | 9.141 | 8.369 | 8.752 | 1,413,024 | -0.24(-2.70%) |
May 05, 2010 | 9.066 | 9.211 | 8.995 | 8.995 | 719,630 | -0.23(-2.49%) |
May 04, 2010 | 9.441 | 9.441 | 9.165 | 9.225 | 1,100,877 | -0.36(-3.72%) |