Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.030 | 8.100 | 7.940 | 8.030 | 3,200 | +0.13(+1.65%) |
Jul 29, 2010 | 7.750 | 7.900 | 7.750 | 7.900 | 200 | +0.03(+0.38%) |
Jul 28, 2010 | 7.750 | 7.870 | 7.750 | 7.870 | 800 | +0.20(+2.61%) |
Jul 27, 2010 | 7.900 | 7.900 | 7.500 | 7.670 | 227 | -0.23(-2.91%) |
Jul 26, 2010 | 8.230 | 8.230 | 7.900 | 7.900 | 9,471 | -0.12(-1.50%) |
Jul 23, 2010 | 8.210 | 8.210 | 7.990 | 8.020 | 2,860 | +0.02(+0.25%) |
Jul 22, 2010 | 7.770 | 8.000 | 7.720 | 8.000 | 1,400 | +0.15(+1.85%) |
Jul 21, 2010 | 7.810 | 8.090 | 7.700 | 7.855 | 9,200 | +0.10(+1.35%) |
Jul 20, 2010 | 7.700 | 7.830 | 7.700 | 7.750 | 9,580 | +0.00(+0.00%) |
Jul 19, 2010 | 7.840 | 8.160 | 7.750 | 7.750 | 8,789 | -0.13(-1.65%) |
Jul 16, 2010 | 7.880 | 8.100 | 7.761 | 7.880 | 8,366 | +0.07(+0.90%) |
Jul 15, 2010 | 7.853 | 7.853 | 7.810 | 7.810 | 1,800 | -0.03(-0.38%) |
Jul 14, 2010 | 7.950 | 7.950 | 7.750 | 7.840 | 3,979 | +0.06(+0.77%) |
Jul 13, 2010 | 7.760 | 7.780 | 7.520 | 7.780 | 8,497 | +0.03(+0.39%) |
Jul 12, 2010 | 7.920 | 7.920 | 7.500 | 7.750 | 15,231 | -0.17(-2.10%) |
Jul 09, 2010 | 7.917 | 8.020 | 7.850 | 7.917 | 2,230 | -0.19(-2.39%) |
Jul 08, 2010 | 7.862 | 8.150 | 7.790 | 8.110 | 198 | +0.27(+3.44%) |
Jul 07, 2010 | 7.900 | 8.014 | 7.650 | 7.840 | 391 | -0.28(-3.45%) |
Jul 06, 2010 | 8.080 | 8.120 | 8.060 | 8.120 | 100 | +0.12(+1.50%) |
Jul 02, 2010 | 8.000 | 8.110 | 7.750 | 8.000 | 3,477 | -0.12(-1.48%) |
Jul 01, 2010 | 7.910 | 8.120 | 7.850 | 8.120 | 6,867 | +0.02(+0.25%) |
Jun 30, 2010 | 8.070 | 8.490 | 8.070 | 8.100 | 102 | -0.03(-0.37%) |
Jun 29, 2010 | 8.270 | 8.270 | 7.770 | 8.130 | 368 | -0.42(-4.91%) |
Jun 25, 2010 | 8.550 | 8.950 | 7.990 | 8.550 | 175,553 | +0.42(+5.17%) |
Jun 24, 2010 | 8.080 | 8.230 | 7.762 | 8.130 | 32,681 | -0.03(-0.37%) |
Jun 23, 2010 | 8.210 | 8.420 | 8.000 | 8.160 | 722 | -0.02(-0.24%) |
Jun 22, 2010 | 8.170 | 8.390 | 8.150 | 8.180 | 6,232 | -0.02(-0.24%) |
Jun 21, 2010 | 7.990 | 8.520 | 7.990 | 8.200 | 8,592 | +0.12(+1.49%) |
Jun 18, 2010 | 8.080 | 8.270 | 8.050 | 8.080 | 8,427 | -0.19(-2.30%) |
Jun 17, 2010 | 8.430 | 8.430 | 8.270 | 8.270 | 900 | +0.05(+0.61%) |
Jun 16, 2010 | 8.120 | 8.270 | 8.120 | 8.220 | 1,100 | -0.08(-0.96%) |
Jun 15, 2010 | 8.300 | 8.310 | 8.050 | 8.300 | 115 | -0.02(-0.24%) |
Jun 14, 2010 | 8.640 | 8.700 | 8.270 | 8.320 | 10,600 | -0.08(-0.95%) |
Jun 11, 2010 | 8.190 | 8.430 | 8.190 | 8.400 | 2,989 | +0.11(+1.33%) |
Jun 10, 2010 | 8.290 | 8.720 | 8.170 | 8.290 | 387 | -0.01(-0.12%) |
Jun 09, 2010 | 8.080 | 8.370 | 8.000 | 8.300 | 3,100 | +0.22(+2.72%) |
Jun 08, 2010 | 8.020 | 8.120 | 7.860 | 8.080 | 153 | +0.05(+0.62%) |
Jun 07, 2010 | 7.850 | 8.280 | 7.590 | 8.030 | 20,450 | +0.04(+0.50%) |
Jun 04, 2010 | 7.990 | 8.280 | 7.990 | 7.990 | 11,403 | -0.30(-3.62%) |
Jun 03, 2010 | 8.460 | 8.640 | 7.618 | 8.290 | 8,774 | -0.20(-2.36%) |
Jun 02, 2010 | 8.490 | 8.520 | 8.100 | 8.490 | 3,904 | +0.27(+3.28%) |
Jun 01, 2010 | 8.620 | 8.620 | 8.040 | 8.220 | 6,979 | -0.31(-3.63%) |
May 28, 2010 | 8.530 | 9.200 | 8.510 | 8.530 | 8,073 | -0.30(-3.40%) |
May 27, 2010 | 8.390 | 8.880 | 8.390 | 8.830 | 8,060 | +0.33(+3.88%) |
May 26, 2010 | 8.370 | 8.680 | 8.200 | 8.500 | 14,582 | +0.20(+2.41%) |
May 25, 2010 | 8.090 | 8.320 | 8.090 | 8.300 | 199 | +0.09(+1.10%) |
May 24, 2010 | 8.860 | 8.860 | 8.140 | 8.210 | 10,140 | -0.61(-6.92%) |
May 21, 2010 | 8.240 | 8.820 | 8.200 | 8.820 | 11,953 | +0.50(+6.01%) |
May 20, 2010 | 7.610 | 8.470 | 7.596 | 8.320 | 13,020 | +0.15(+1.84%) |
May 19, 2010 | 7.920 | 8.220 | 7.880 | 8.170 | 8,900 | +0.12(+1.49%) |
May 18, 2010 | 8.900 | 8.910 | 7.730 | 8.050 | 258 | -0.38(-4.51%) |
May 17, 2010 | 8.340 | 8.450 | 8.260 | 8.430 | 4,188 | +0.05(+0.60%) |
May 14, 2010 | 8.380 | 8.460 | 7.940 | 8.380 | 5,276 | -0.01(-0.12%) |
May 13, 2010 | 9.110 | 9.440 | 8.370 | 8.390 | 12,793 | -0.78(-8.51%) |
May 12, 2010 | 9.470 | 9.530 | 8.800 | 9.170 | 13,486 | -0.18(-1.93%) |
May 11, 2010 | 8.560 | 9.460 | 8.560 | 9.350 | 148 | +1.18(+14.44%) |
May 10, 2010 | 8.050 | 8.250 | 8.040 | 8.170 | 16,786 | -0.32(-3.77%) |
May 07, 2010 | 9.200 | 9.200 | 8.490 | 8.490 | 7,135 | -0.51(-5.67%) |
May 06, 2010 | 8.630 | 9.260 | 8.460 | 9.000 | 12,343 | +0.30(+3.45%) |
May 05, 2010 | 8.550 | 8.720 | 7.690 | 8.700 | 34,140 | -0.05(-0.57%) |
May 04, 2010 | 8.770 | 8.840 | 8.370 | 8.750 | 12,682 | -0.09(-1.02%) |