Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.261 | 8.443 | 8.177 | 8.401 | 218,132 | -0.01(-0.08%) |
Jul 29, 2010 | 8.261 | 8.443 | 8.150 | 8.408 | 161,809 | +0.35(+4.33%) |
Jul 28, 2010 | 8.247 | 8.261 | 8.045 | 8.059 | 46,863 | -0.19(-2.28%) |
Jul 27, 2010 | 8.331 | 8.331 | 8.175 | 8.247 | 74,519 | -0.04(-0.51%) |
Jul 26, 2010 | 8.157 | 8.317 | 8.157 | 8.289 | 95,288 | +0.20(+2.50%) |
Jul 23, 2010 | 7.850 | 8.136 | 7.689 | 8.087 | 93,076 | +0.18(+2.29%) |
Jul 22, 2010 | 7.745 | 7.912 | 7.717 | 7.905 | 76,834 | +0.31(+4.04%) |
Jul 21, 2010 | 7.850 | 7.850 | 7.577 | 7.598 | 56,239 | -0.23(-2.94%) |
Jul 20, 2010 | 7.647 | 7.836 | 7.438 | 7.829 | 52,233 | +0.12(+1.54%) |
Jul 19, 2010 | 7.556 | 7.773 | 7.522 | 7.710 | 71,691 | +0.15(+2.03%) |
Jul 16, 2010 | 7.940 | 7.996 | 7.473 | 7.556 | 139,107 | -0.42(-5.25%) |
Jul 15, 2010 | 8.198 | 8.212 | 7.870 | 7.975 | 38,015 | -0.20(-2.39%) |
Jul 14, 2010 | 8.038 | 8.198 | 7.983 | 8.170 | 64,749 | +0.13(+1.56%) |
Jul 13, 2010 | 7.870 | 8.080 | 7.759 | 8.045 | 80,635 | +0.29(+3.78%) |
Jul 12, 2010 | 8.115 | 8.198 | 7.717 | 7.752 | 56,402 | -0.37(-4.55%) |
Jul 09, 2010 | 7.836 | 8.170 | 7.731 | 8.122 | 95,362 | +0.25(+3.19%) |
Jul 08, 2010 | 7.912 | 7.912 | 7.724 | 7.870 | 70,225 | +0.01(+0.09%) |
Jul 07, 2010 | 7.898 | 7.919 | 7.696 | 7.863 | 73,461 | +0.01(+0.18%) |
Jul 06, 2010 | 8.017 | 8.087 | 7.780 | 7.850 | 52,737 | -0.06(-0.79%) |
Jul 02, 2010 | 7.975 | 8.003 | 7.843 | 7.912 | 25,793 | +0.01(+0.18%) |
Jul 01, 2010 | 7.940 | 7.989 | 7.675 | 7.898 | 112,448 | -0.04(-0.53%) |
Jun 30, 2010 | 8.191 | 8.279 | 7.905 | 7.940 | 75,154 | -0.28(-3.40%) |
Jun 29, 2010 | 8.310 | 8.547 | 8.143 | 8.219 | 117,877 | -0.21(-2.52%) |
Jun 25, 2010 | 8.058 | 8.446 | 8.009 | 8.432 | 487,933 | +0.38(+4.74%) |
Jun 24, 2010 | 8.189 | 8.370 | 8.044 | 8.051 | 65,557 | -0.21(-2.60%) |
Jun 23, 2010 | 8.127 | 8.384 | 8.072 | 8.266 | 63,368 | +0.14(+1.71%) |
Jun 22, 2010 | 8.231 | 8.453 | 8.127 | 8.127 | 65,656 | -0.06(-0.68%) |
Jun 21, 2010 | 8.522 | 8.526 | 8.151 | 8.182 | 122,307 | -0.26(-3.04%) |
Jun 18, 2010 | 8.640 | 8.654 | 8.391 | 8.439 | 136,802 | -0.13(-1.54%) |
Jun 17, 2010 | 8.599 | 8.626 | 8.321 | 8.571 | 80,098 | +0.00(+0.00%) |
Jun 16, 2010 | 8.772 | 8.772 | 8.529 | 8.571 | 43,270 | -0.25(-2.83%) |
Jun 15, 2010 | 8.723 | 8.848 | 8.335 | 8.820 | 142,036 | +0.17(+1.92%) |
Jun 14, 2010 | 8.696 | 8.737 | 8.384 | 8.654 | 124,069 | +0.02(+0.24%) |
Jun 11, 2010 | 8.182 | 8.640 | 8.182 | 8.633 | 65,892 | +0.27(+3.23%) |
Jun 10, 2010 | 8.252 | 8.363 | 7.947 | 8.363 | 95,317 | +0.26(+3.25%) |
Jun 09, 2010 | 7.870 | 8.106 | 7.662 | 8.099 | 129,069 | +0.35(+4.57%) |
Jun 08, 2010 | 7.822 | 7.974 | 7.659 | 7.746 | 114,417 | -0.06(-0.80%) |
Jun 07, 2010 | 7.988 | 8.016 | 7.808 | 7.808 | 110,153 | -0.18(-2.26%) |
Jun 04, 2010 | 8.425 | 8.481 | 7.974 | 7.988 | 116,103 | -0.63(-7.32%) |
Jun 03, 2010 | 8.467 | 8.703 | 8.460 | 8.619 | 39,272 | +0.13(+1.55%) |
Jun 02, 2010 | 8.321 | 8.508 | 8.255 | 8.488 | 48,332 | +0.34(+4.17%) |
Jun 01, 2010 | 8.238 | 8.356 | 8.121 | 8.148 | 55,190 | -0.17(-2.00%) |
May 28, 2010 | 8.529 | 8.633 | 8.254 | 8.314 | 67,092 | -0.21(-2.52%) |
May 27, 2010 | 8.439 | 8.529 | 8.321 | 8.529 | 63,468 | +0.28(+3.45%) |
May 26, 2010 | 8.321 | 8.827 | 8.196 | 8.245 | 106,082 | -0.06(-0.75%) |
May 25, 2010 | 8.162 | 8.515 | 7.988 | 8.307 | 221,267 | -0.17(-2.04%) |
May 24, 2010 | 8.342 | 8.814 | 8.342 | 8.481 | 69,750 | +0.09(+1.07%) |
May 21, 2010 | 8.356 | 8.599 | 8.259 | 8.391 | 148,008 | -0.10(-1.14%) |
May 20, 2010 | 8.488 | 8.779 | 8.453 | 8.488 | 101,066 | -0.47(-5.26%) |
May 19, 2010 | 8.980 | 9.022 | 8.751 | 8.959 | 64,761 | -0.09(-1.00%) |
May 18, 2010 | 9.313 | 9.493 | 8.994 | 9.049 | 50,868 | -0.22(-2.39%) |
May 17, 2010 | 9.202 | 9.313 | 8.952 | 9.271 | 72,420 | +0.12(+1.29%) |
May 14, 2010 | 9.438 | 9.438 | 9.049 | 9.153 | 83,996 | -0.42(-4.35%) |
May 13, 2010 | 9.722 | 9.722 | 9.302 | 9.569 | 47,926 | -0.24(-2.40%) |
May 12, 2010 | 9.403 | 9.819 | 9.195 | 9.805 | 71,777 | +0.46(+4.90%) |
May 11, 2010 | 9.150 | 9.410 | 8.800 | 9.347 | 72,908 | +0.31(+3.45%) |
May 10, 2010 | 8.918 | 9.042 | 8.689 | 9.035 | 116,182 | +0.62(+7.33%) |
May 07, 2010 | 9.403 | 9.465 | 8.404 | 8.418 | 234,018 | -0.94(-10.07%) |
May 06, 2010 | 9.708 | 10.04 | 9.306 | 9.361 | 66,343 | -0.40(-4.05%) |
May 05, 2010 | 9.958 | 10.16 | 9.708 | 9.757 | 38,571 | -0.19(-1.95%) |
May 04, 2010 | 10.22 | 10.30 | 9.909 | 9.951 | 65,142 | -0.44(-4.27%) |