Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.621 | 8.702 | 8.401 | 8.696 | 3,322,188 | +0.03(+0.40%) |
Jul 29, 2010 | 8.646 | 8.743 | 8.534 | 8.661 | 5,319,531 | +0.09(+1.06%) |
Jul 28, 2010 | 8.566 | 8.621 | 8.487 | 8.570 | 4,568,868 | -0.06(-0.66%) |
Jul 27, 2010 | 8.903 | 8.932 | 8.608 | 8.627 | 7,897,572 | -0.26(-2.97%) |
Jul 26, 2010 | 8.718 | 8.900 | 8.689 | 8.891 | 3,924,666 | +0.22(+2.51%) |
Jul 23, 2010 | 8.620 | 8.690 | 8.568 | 8.673 | 2,960,199 | +0.05(+0.53%) |
Jul 22, 2010 | 8.543 | 8.633 | 8.514 | 8.628 | 2,707,722 | +0.15(+1.82%) |
Jul 21, 2010 | 8.500 | 8.601 | 8.464 | 8.473 | 3,044,214 | -0.03(-0.31%) |
Jul 20, 2010 | 8.352 | 8.502 | 8.291 | 8.500 | 2,254,851 | +0.11(+1.35%) |
Jul 19, 2010 | 8.380 | 8.446 | 8.332 | 8.387 | 1,831,383 | +0.02(+0.19%) |
Jul 16, 2010 | 8.536 | 8.549 | 8.354 | 8.371 | 1,972,782 | -0.21(-2.49%) |
Jul 15, 2010 | 8.639 | 8.672 | 8.529 | 8.584 | 1,552,743 | -0.08(-0.95%) |
Jul 14, 2010 | 8.662 | 8.684 | 8.613 | 8.667 | 1,810,854 | +0.02(+0.24%) |
Jul 13, 2010 | 8.541 | 8.658 | 8.539 | 8.646 | 3,391,380 | +0.14(+1.67%) |
Jul 12, 2010 | 8.619 | 8.620 | 8.457 | 8.503 | 2,799,045 | -0.12(-1.35%) |
Jul 09, 2010 | 8.454 | 8.621 | 8.394 | 8.620 | 2,516,904 | +0.14(+1.65%) |
Jul 08, 2010 | 8.500 | 8.509 | 8.367 | 8.480 | 1,585,917 | +0.03(+0.36%) |
Jul 07, 2010 | 8.198 | 8.458 | 8.198 | 8.450 | 3,962,745 | +0.19(+2.31%) |
Jul 06, 2010 | 8.419 | 8.444 | 8.202 | 8.259 | 2,763,837 | -0.09(-1.06%) |
Jul 02, 2010 | 8.279 | 8.396 | 8.266 | 8.348 | 2,897,775 | +0.08(+0.91%) |
Jul 01, 2010 | 8.263 | 8.291 | 8.167 | 8.272 | 2,260,863 | -0.01(-0.07%) |
Jun 30, 2010 | 8.321 | 8.379 | 8.266 | 8.278 | 2,616,030 | -0.07(-0.83%) |
Jun 29, 2010 | 8.407 | 8.441 | 8.308 | 8.347 | 3,098,484 | -0.18(-2.14%) |
Jun 25, 2010 | 8.462 | 8.554 | 8.432 | 8.529 | 4,700,556 | +0.06(+0.72%) |
Jun 24, 2010 | 8.480 | 8.562 | 8.447 | 8.468 | 1,829,232 | -0.03(-0.37%) |
Jun 23, 2010 | 8.539 | 8.568 | 8.394 | 8.499 | 2,171,718 | -0.04(-0.49%) |
Jun 22, 2010 | 8.601 | 8.662 | 8.531 | 8.541 | 2,130,525 | -0.03(-0.39%) |
Jun 21, 2010 | 8.680 | 8.730 | 8.550 | 8.574 | 2,421,324 | -0.08(-0.98%) |
Jun 18, 2010 | 8.642 | 8.680 | 8.604 | 8.659 | 3,588,804 | +0.03(+0.31%) |
Jun 17, 2010 | 8.523 | 8.646 | 8.441 | 8.632 | 4,348,629 | +0.15(+1.77%) |
Jun 16, 2010 | 8.467 | 8.520 | 8.407 | 8.482 | 3,432,105 | +0.00(+0.04%) |
Jun 15, 2010 | 8.306 | 8.483 | 8.234 | 8.479 | 4,281,264 | +0.24(+2.97%) |
Jun 14, 2010 | 8.288 | 8.332 | 8.170 | 8.234 | 3,250,440 | +0.02(+0.23%) |
Jun 11, 2010 | 8.116 | 8.224 | 8.093 | 8.216 | 2,634,669 | +0.05(+0.56%) |
Jun 10, 2010 | 8.026 | 8.184 | 8.021 | 8.170 | 2,564,514 | +0.20(+2.55%) |
Jun 09, 2010 | 8.000 | 8.066 | 7.953 | 7.967 | 7,188,246 | -0.03(-0.36%) |
Jun 08, 2010 | 7.966 | 8.007 | 7.890 | 7.996 | 4,238,838 | +0.07(+0.84%) |
Jun 07, 2010 | 7.978 | 8.017 | 7.928 | 7.929 | 2,438,892 | -0.05(-0.60%) |
Jun 04, 2010 | 8.033 | 8.098 | 7.968 | 7.977 | 7,772,877 | -0.13(-1.64%) |
Jun 03, 2010 | 8.120 | 8.206 | 8.102 | 8.110 | 3,209,175 | -0.02(-0.21%) |
Jun 02, 2010 | 8.071 | 8.127 | 8.019 | 8.127 | 4,985,595 | +0.13(+1.57%) |
Jun 01, 2010 | 8.153 | 8.184 | 8.001 | 8.001 | 3,711,294 | -0.17(-2.05%) |
May 28, 2010 | 8.230 | 8.243 | 8.144 | 8.169 | 2,567,853 | -0.06(-0.74%) |
May 27, 2010 | 8.199 | 8.231 | 8.113 | 8.230 | 5,620,698 | +0.18(+2.24%) |
May 26, 2010 | 8.159 | 8.179 | 8.046 | 8.050 | 8,415,072 | +0.01(+0.14%) |
May 25, 2010 | 7.914 | 8.064 | 7.871 | 8.039 | 6,265,917 | +0.07(+0.84%) |
May 24, 2010 | 7.840 | 8.091 | 7.822 | 7.972 | 6,048,774 | -0.05(-0.60%) |
May 21, 2010 | 8.001 | 8.070 | 7.942 | 8.020 | 7,506,135 | -0.02(-0.28%) |
May 20, 2010 | 8.152 | 8.278 | 8.042 | 8.042 | 5,265,198 | -0.29(-3.49%) |
May 19, 2010 | 8.284 | 8.377 | 8.229 | 8.333 | 3,821,526 | +0.03(+0.33%) |
May 18, 2010 | 8.430 | 8.491 | 8.304 | 8.306 | 3,516,705 | -0.10(-1.16%) |
May 17, 2010 | 8.417 | 8.420 | 8.324 | 8.403 | 3,653,541 | +0.06(+0.69%) |
May 14, 2010 | 8.454 | 8.474 | 8.317 | 8.346 | 3,361,176 | -0.15(-1.74%) |
May 13, 2010 | 8.554 | 8.582 | 8.472 | 8.493 | 3,253,383 | +0.00(+0.05%) |
May 12, 2010 | 8.359 | 8.490 | 8.309 | 8.489 | 3,174,192 | +0.13(+1.61%) |
May 11, 2010 | 8.322 | 8.369 | 8.130 | 8.354 | 3,370,230 | +0.08(+0.97%) |
May 10, 2010 | 8.189 | 8.358 | 8.166 | 8.274 | 4,272,435 | +0.17(+2.04%) |
May 07, 2010 | 8.194 | 8.263 | 8.106 | 8.109 | 4,566,996 | -0.05(-0.59%) |
May 06, 2010 | 8.354 | 8.354 | 7.300 | 8.157 | 5,564,556 | -0.18(-2.16%) |
May 05, 2010 | 8.322 | 8.366 | 8.218 | 8.337 | 2,583,576 | +0.06(+0.75%) |
May 04, 2010 | 8.333 | 8.377 | 8.272 | 8.274 | 3,727,350 | -0.11(-1.27%) |