Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.537 | 8.653 | 8.373 | 8.537 | 8,944,188 | -0.05(-0.54%) |
Jul 29, 2010 | 8.700 | 8.741 | 8.484 | 8.583 | 78,020 | +0.02(+0.20%) |
Jul 28, 2010 | 8.507 | 8.659 | 8.443 | 8.566 | 8,069,949 | -0.01(-0.14%) |
Jul 27, 2010 | 8.735 | 8.741 | 8.449 | 8.577 | 77,745 | -0.11(-1.28%) |
Jul 26, 2010 | 8.677 | 8.747 | 8.607 | 8.688 | 9,579,588 | +0.00(+0.00%) |
Jul 23, 2010 | 8.490 | 8.700 | 8.397 | 8.688 | 12,991,785 | +0.11(+1.29%) |
Jul 22, 2010 | 8.373 | 8.589 | 8.344 | 8.577 | 245,733 | +0.40(+4.92%) |
Jul 21, 2010 | 8.163 | 8.274 | 8.099 | 8.175 | 17,520,522 | +0.12(+1.52%) |
Jul 20, 2010 | 7.586 | 8.088 | 7.586 | 8.053 | 145,245 | +0.37(+4.86%) |
Jul 19, 2010 | 7.662 | 7.761 | 7.598 | 7.679 | 7,088,644 | +0.06(+0.84%) |
Jul 16, 2010 | 7.615 | 7.784 | 7.586 | 7.615 | 8,159,582 | -0.14(-1.80%) |
Jul 15, 2010 | 7.919 | 7.948 | 7.738 | 7.755 | 9,676,960 | -0.20(-2.49%) |
Jul 14, 2010 | 7.965 | 8.082 | 7.878 | 7.954 | 89,923 | -0.15(-1.80%) |
Jul 13, 2010 | 8.198 | 8.228 | 8.093 | 8.099 | 20,450 | +0.01(+0.07%) |
Jul 12, 2010 | 8.222 | 8.245 | 7.945 | 8.093 | 10,642,312 | -0.19(-2.25%) |
Jul 09, 2010 | 8.280 | 8.368 | 8.024 | 8.280 | 8,805,352 | +0.16(+2.01%) |
Jul 08, 2010 | 8.099 | 8.134 | 7.959 | 8.117 | 36,959 | +0.13(+1.61%) |
Jul 07, 2010 | 7.761 | 8.006 | 7.726 | 7.989 | 8,849,135 | +0.27(+3.55%) |
Jul 06, 2010 | 7.884 | 7.919 | 7.592 | 7.714 | 170,561 | -0.06(-0.75%) |
Jul 02, 2010 | 7.773 | 7.849 | 7.580 | 7.773 | 9,558,686 | +0.06(+0.83%) |
Jul 01, 2010 | 7.685 | 7.773 | 7.464 | 7.709 | 13,629,680 | +0.02(+0.30%) |
Jun 30, 2010 | 7.808 | 7.914 | 7.639 | 7.685 | 27,113 | +0.05(+0.69%) |
Jun 29, 2010 | 7.808 | 7.819 | 7.563 | 7.633 | 204,095 | -0.59(-7.23%) |
Jun 25, 2010 | 8.228 | 8.263 | 7.989 | 8.228 | 7,121,124 | +0.08(+1.00%) |
Jun 24, 2010 | 8.338 | 8.338 | 8.099 | 8.146 | 30,294 | -0.16(-1.96%) |
Jun 23, 2010 | 8.298 | 8.356 | 8.140 | 8.309 | 10,648,387 | +0.03(+0.42%) |
Jun 22, 2010 | 8.467 | 8.572 | 8.263 | 8.274 | 33,175 | -0.13(-1.59%) |
Jun 21, 2010 | 8.566 | 8.601 | 8.338 | 8.408 | 12,751,624 | +0.15(+1.76%) |
Jun 18, 2010 | 8.263 | 8.379 | 8.239 | 8.263 | 9,222,914 | -0.01(-0.14%) |
Jun 17, 2010 | 8.548 | 8.548 | 8.175 | 8.274 | 4,239 | -0.15(-1.73%) |
Jun 16, 2010 | 8.286 | 8.542 | 8.286 | 8.420 | 10,309,229 | +0.07(+0.84%) |
Jun 15, 2010 | 8.228 | 8.391 | 8.187 | 8.350 | 85,955 | +0.24(+2.95%) |
Jun 14, 2010 | 8.298 | 8.362 | 8.088 | 8.111 | 13,119,478 | +0.05(+0.58%) |
Jun 11, 2010 | 7.860 | 8.105 | 7.843 | 8.064 | 8,891,890 | +0.13(+1.69%) |
Jun 10, 2010 | 7.697 | 7.954 | 7.697 | 7.930 | 133,646 | +0.43(+5.75%) |
Jun 09, 2010 | 7.621 | 7.697 | 7.429 | 7.499 | 13,538,934 | +0.02(+0.31%) |
Jun 08, 2010 | 7.324 | 7.493 | 7.265 | 7.475 | 138,160 | +0.20(+2.72%) |
Jun 07, 2010 | 7.551 | 7.633 | 7.230 | 7.277 | 17,166,230 | -0.31(-4.07%) |
Jun 04, 2010 | 7.586 | 7.878 | 7.493 | 7.586 | 15,369,541 | -0.30(-3.84%) |
Jun 03, 2010 | 8.140 | 8.198 | 7.714 | 7.889 | 9,107,334 | -0.17(-2.10%) |
Jun 02, 2010 | 7.779 | 8.070 | 7.685 | 8.059 | 130,997 | +0.34(+4.46%) |
Jun 01, 2010 | 7.831 | 8.088 | 7.703 | 7.714 | 12,231 | -0.13(-1.71%) |
May 28, 2010 | 7.849 | 7.983 | 7.744 | 7.849 | 14,489,700 | -0.03(-0.37%) |
May 27, 2010 | 7.639 | 7.878 | 7.534 | 7.878 | 14,711,588 | +0.45(+6.04%) |
May 26, 2010 | 7.633 | 7.779 | 7.306 | 7.429 | 24,878 | +0.01(+0.08%) |
May 25, 2010 | 7.050 | 7.429 | 7.026 | 7.423 | 94,257 | -0.02(-0.31%) |
May 24, 2010 | 7.569 | 7.714 | 7.435 | 7.446 | 12,576,000 | -0.09(-1.24%) |
May 21, 2010 | 7.026 | 7.551 | 7.021 | 7.540 | 22,048,268 | +0.40(+5.64%) |
May 20, 2010 | 7.028 | 7.347 | 6.997 | 7.137 | 10,178 | -0.47(-6.21%) |
May 19, 2010 | 7.452 | 7.679 | 7.359 | 7.610 | 18,343,766 | -0.16(-2.03%) |
May 18, 2010 | 8.315 | 8.857 | 7.679 | 7.767 | 599,212 | -0.28(-3.52%) |
May 17, 2010 | 8.230 | 8.294 | 7.835 | 8.050 | 14,565,339 | -0.32(-3.81%) |
May 14, 2010 | 8.369 | 8.544 | 8.137 | 8.369 | 17,760,386 | -0.29(-3.35%) |
May 13, 2010 | 8.956 | 8.956 | 8.654 | 8.660 | 12,419,125 | -0.10(-1.13%) |
May 12, 2010 | 8.723 | 8.805 | 8.619 | 8.758 | 10,549,838 | +0.12(+1.34%) |
May 11, 2010 | 8.886 | 8.903 | 8.625 | 8.642 | 83,171 | -0.19(-2.17%) |
May 10, 2010 | 8.781 | 8.845 | 8.738 | 8.834 | 16,288,914 | +0.61(+7.41%) |
May 07, 2010 | 8.259 | 8.485 | 7.917 | 8.224 | 27,705,756 | -0.18(-2.14%) |
May 06, 2010 | 8.781 | 8.973 | 7.632 | 8.404 | 27,391,028 | -0.10(-1.16%) |
May 05, 2010 | 8.747 | 9.019 | 8.497 | 8.503 | 16,890,912 | -0.34(-3.87%) |
May 04, 2010 | 9.228 | 9.228 | 8.764 | 8.845 | 19,520,790 | -0.56(-5.98%) |