Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.585 | 8.620 | 8.384 | 8.585 | 3,876,723 | +0.09(+1.05%) |
Jul 29, 2010 | 8.628 | 8.632 | 8.400 | 8.497 | 3,615,633 | -0.05(-0.54%) |
Jul 28, 2010 | 8.493 | 8.713 | 8.469 | 8.543 | 5,157,483 | +0.00(+0.00%) |
Jul 27, 2010 | 8.717 | 8.825 | 8.498 | 8.543 | 5,141,117 | -0.08(-0.94%) |
Jul 26, 2010 | 8.485 | 8.628 | 8.419 | 8.624 | 4,471,601 | +0.14(+1.69%) |
Jul 23, 2010 | 8.427 | 8.485 | 8.264 | 8.481 | 4,057,944 | +0.15(+1.85%) |
Jul 22, 2010 | 8.361 | 8.462 | 8.292 | 8.327 | 6,944,951 | +0.06(+0.71%) |
Jul 21, 2010 | 8.098 | 8.353 | 8.060 | 8.268 | 6,652,010 | +0.32(+4.04%) |
Jul 20, 2010 | 7.812 | 8.017 | 7.789 | 7.947 | 5,468,653 | -0.03(-0.39%) |
Jul 19, 2010 | 7.866 | 8.005 | 7.804 | 7.978 | 3,934,114 | +0.11(+1.38%) |
Jul 16, 2010 | 7.870 | 8.110 | 7.831 | 7.870 | 5,637,812 | -0.29(-3.55%) |
Jul 15, 2010 | 8.002 | 8.206 | 8.002 | 8.160 | 3,978,933 | -0.00(-0.05%) |
Jul 14, 2010 | 8.067 | 8.187 | 8.044 | 8.164 | 4,878,094 | +0.10(+1.20%) |
Jul 13, 2010 | 8.021 | 8.110 | 7.994 | 8.067 | 4,877,282 | +0.19(+2.41%) |
Jul 12, 2010 | 7.905 | 7.998 | 7.797 | 7.878 | 4,012,566 | -0.08(-1.02%) |
Jul 09, 2010 | 7.959 | 7.982 | 7.754 | 7.959 | 3,422,940 | +0.07(+0.93%) |
Jul 08, 2010 | 8.021 | 8.048 | 7.870 | 7.885 | 7,677,663 | +0.00(+0.05%) |
Jul 07, 2010 | 7.592 | 7.889 | 7.468 | 7.882 | 5,046,613 | +0.35(+4.62%) |
Jul 06, 2010 | 7.526 | 7.731 | 7.464 | 7.534 | 4,437 | +0.09(+1.19%) |
Jul 02, 2010 | 7.445 | 7.518 | 7.321 | 7.445 | 3,761,644 | +0.02(+0.21%) |
Jul 01, 2010 | 7.375 | 7.448 | 7.251 | 7.429 | 7,748,588 | +0.02(+0.26%) |
Jun 30, 2010 | 7.445 | 7.530 | 7.367 | 7.410 | 749 | -0.12(-1.54%) |
Jun 29, 2010 | 7.526 | 7.704 | 7.483 | 7.526 | 1,292 | -0.41(-5.21%) |
Jun 25, 2010 | 7.940 | 7.971 | 7.789 | 7.940 | 5,481,125 | +0.12(+1.53%) |
Jun 24, 2010 | 7.839 | 7.932 | 7.746 | 7.820 | 5,928,661 | -0.00(-0.05%) |
Jun 23, 2010 | 7.715 | 7.874 | 7.715 | 7.824 | 4,959,225 | +0.14(+1.76%) |
Jun 22, 2010 | 7.812 | 7.851 | 7.673 | 7.688 | 5,065,249 | -0.14(-1.78%) |
Jun 21, 2010 | 7.909 | 8.083 | 7.793 | 7.827 | 4,964,673 | +0.05(+0.70%) |
Jun 18, 2010 | 7.773 | 7.851 | 7.692 | 7.773 | 4,586,370 | +0.02(+0.25%) |
Jun 17, 2010 | 7.944 | 7.974 | 7.661 | 7.754 | 3,227 | -0.15(-1.96%) |
Jun 16, 2010 | 7.692 | 7.967 | 7.692 | 7.909 | 5,002,484 | +0.08(+1.04%) |
Jun 15, 2010 | 7.557 | 7.858 | 7.499 | 7.827 | 7,229,250 | +0.35(+4.65%) |
Jun 14, 2010 | 7.429 | 7.688 | 7.429 | 7.479 | 6,751,076 | +0.05(+0.73%) |
Jun 11, 2010 | 7.305 | 7.433 | 7.197 | 7.425 | 5,690,486 | +0.08(+1.11%) |
Jun 10, 2010 | 7.425 | 7.476 | 7.240 | 7.344 | 11,917,663 | +0.18(+2.48%) |
Jun 09, 2010 | 7.309 | 7.428 | 7.135 | 7.166 | 8,263,090 | -0.02(-0.32%) |
Jun 08, 2010 | 7.321 | 7.425 | 7.000 | 7.189 | 81,187 | -0.09(-1.27%) |
Jun 07, 2010 | 7.464 | 7.499 | 7.244 | 7.282 | 5,709,887 | -0.17(-2.23%) |
Jun 04, 2010 | 7.448 | 7.781 | 7.375 | 7.448 | 7,445,232 | -0.35(-4.51%) |
Jun 03, 2010 | 7.739 | 7.847 | 7.677 | 7.800 | 5,263,993 | +0.10(+1.26%) |
Jun 02, 2010 | 7.398 | 7.708 | 7.363 | 7.704 | 115,950 | +0.41(+5.56%) |
Jun 01, 2010 | 7.348 | 7.626 | 7.298 | 7.298 | 6,173,313 | -0.14(-1.87%) |
May 28, 2010 | 7.437 | 7.665 | 7.360 | 7.437 | 9,840,352 | -0.30(-3.85%) |
May 27, 2010 | 7.425 | 7.735 | 7.418 | 7.735 | 7,183,219 | +0.39(+5.37%) |
May 26, 2010 | 7.510 | 7.623 | 7.209 | 7.340 | 13,756,720 | +0.11(+1.55%) |
May 25, 2010 | 7.027 | 7.232 | 6.799 | 7.228 | 4,654 | -0.04(-0.59%) |
May 24, 2010 | 7.383 | 7.383 | 7.216 | 7.271 | 7,154,044 | -0.12(-1.67%) |
May 21, 2010 | 7.112 | 7.406 | 6.992 | 7.394 | 10,715,728 | +0.27(+3.74%) |
May 20, 2010 | 7.116 | 7.263 | 7.081 | 7.127 | 11,763,353 | -0.22(-3.05%) |
May 19, 2010 | 7.336 | 7.418 | 7.097 | 7.352 | 8,672,877 | -0.07(-0.99%) |
May 18, 2010 | 7.518 | 7.719 | 7.371 | 7.425 | 11,906,126 | -0.25(-3.27%) |
May 17, 2010 | 7.839 | 7.905 | 7.503 | 7.677 | 4,238,001 | -0.13(-1.64%) |
May 14, 2010 | 7.804 | 7.885 | 7.646 | 7.804 | 5,176,486 | -0.05(-0.64%) |
May 13, 2010 | 8.029 | 8.106 | 7.855 | 7.855 | 7,998,567 | -0.23(-2.87%) |
May 12, 2010 | 8.090 | 8.191 | 8.040 | 8.087 | 10,649,864 | +0.10(+1.26%) |
May 11, 2010 | 8.145 | 8.148 | 7.986 | 7.986 | 11,541,148 | -0.31(-3.77%) |
May 10, 2010 | 8.206 | 8.315 | 8.191 | 8.299 | 9,950,872 | +0.74(+9.77%) |
May 07, 2010 | 7.244 | 7.684 | 7.069 | 7.561 | 14,053,222 | -0.10(-1.26%) |
May 06, 2010 | 7.889 | 8.218 | 7.274 | 7.657 | 10,862,959 | -0.44(-5.40%) |
May 05, 2010 | 8.060 | 8.156 | 8.025 | 8.094 | 9,044,172 | -0.37(-4.39%) |
May 04, 2010 | 8.632 | 8.632 | 8.361 | 8.466 | 8,076,204 | -0.28(-3.23%) |