Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.702 | 7.823 | 7.592 | 7.702 | 656,909 | -0.11(-1.41%) |
Jul 29, 2010 | 8.610 | 8.616 | 7.724 | 7.812 | 1,396,056 | -0.85(-9.78%) |
Jul 28, 2010 | 8.660 | 8.869 | 8.473 | 8.660 | 1,412 | -0.20(-2.30%) |
Jul 27, 2010 | 9.067 | 9.182 | 8.841 | 8.863 | 274,203 | -0.17(-1.89%) |
Jul 26, 2010 | 8.841 | 9.045 | 8.687 | 9.034 | 449,335 | +0.28(+3.14%) |
Jul 23, 2010 | 8.753 | 8.880 | 8.665 | 8.759 | 479,282 | +0.06(+0.63%) |
Jul 22, 2010 | 8.473 | 8.737 | 8.434 | 8.704 | 889,860 | +0.36(+4.35%) |
Jul 21, 2010 | 8.517 | 8.572 | 8.340 | 8.340 | 325,802 | -0.10(-1.24%) |
Jul 20, 2010 | 8.054 | 8.445 | 8.016 | 8.445 | 341,056 | +0.34(+4.21%) |
Jul 19, 2010 | 8.005 | 8.120 | 7.867 | 8.104 | 344,051 | +0.10(+1.24%) |
Jul 16, 2010 | 8.005 | 8.373 | 7.961 | 8.005 | 397,872 | -0.41(-4.84%) |
Jul 15, 2010 | 8.456 | 8.506 | 8.302 | 8.412 | 296,571 | -0.08(-0.91%) |
Jul 14, 2010 | 8.561 | 8.561 | 8.357 | 8.489 | 210,793 | -0.04(-0.45%) |
Jul 13, 2010 | 8.528 | 8.577 | 8.241 | 8.528 | 3,010 | +0.35(+4.24%) |
Jul 12, 2010 | 8.329 | 8.401 | 8.159 | 8.181 | 247,700 | -0.08(-0.93%) |
Jul 09, 2010 | 8.258 | 8.335 | 8.016 | 8.258 | 259,946 | +0.14(+1.76%) |
Jul 08, 2010 | 8.115 | 8.126 | 7.933 | 8.115 | 416,526 | +0.24(+3.00%) |
Jul 07, 2010 | 7.620 | 7.884 | 7.565 | 7.878 | 382,180 | +0.30(+3.99%) |
Jul 06, 2010 | 7.576 | 8.054 | 7.367 | 7.576 | 2,162 | -0.30(-3.77%) |
Jul 02, 2010 | 7.873 | 8.032 | 7.752 | 7.873 | 262,063 | -0.13(-1.58%) |
Jul 01, 2010 | 7.856 | 8.065 | 7.735 | 7.999 | 631,044 | +0.12(+1.47%) |
Jun 30, 2010 | 7.884 | 8.181 | 7.851 | 7.884 | 4,776 | -0.17(-2.12%) |
Jun 29, 2010 | 8.500 | 8.500 | 7.994 | 8.054 | 535,411 | -0.23(-2.79%) |
Jun 25, 2010 | 8.285 | 8.462 | 8.093 | 8.285 | 592,503 | +0.14(+1.76%) |
Jun 24, 2010 | 8.142 | 8.362 | 8.115 | 8.142 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.247 | 8.445 | 8.131 | 8.362 | 344,479 | +0.09(+1.13%) |
Jun 22, 2010 | 8.269 | 8.566 | 8.230 | 8.269 | 887 | -0.20(-2.34%) |
Jun 21, 2010 | 8.830 | 8.830 | 8.429 | 8.467 | 334,729 | -0.24(-2.72%) |
Jun 18, 2010 | 8.704 | 8.885 | 8.704 | 8.704 | 366,688 | -0.13(-1.43%) |
Jun 17, 2010 | 8.907 | 8.918 | 8.715 | 8.830 | 328,727 | -0.03(-0.31%) |
Jun 16, 2010 | 8.825 | 8.968 | 8.643 | 8.858 | 310,045 | +0.05(+0.56%) |
Jun 15, 2010 | 8.808 | 8.907 | 8.638 | 8.808 | 1,543 | +0.07(+0.76%) |
Jun 14, 2010 | 8.693 | 8.907 | 8.621 | 8.742 | 346,483 | +0.15(+1.73%) |
Jun 11, 2010 | 8.373 | 8.610 | 8.373 | 8.594 | 227,464 | +0.17(+2.02%) |
Jun 10, 2010 | 8.484 | 8.484 | 8.263 | 8.423 | 371,838 | +0.12(+1.39%) |
Jun 09, 2010 | 8.252 | 8.493 | 8.032 | 8.307 | 684,334 | +0.13(+1.55%) |
Jun 08, 2010 | 8.291 | 8.368 | 8.071 | 8.181 | 370,713 | -0.05(-0.60%) |
Jun 07, 2010 | 8.379 | 8.434 | 8.153 | 8.230 | 421,050 | -0.12(-1.38%) |
Jun 04, 2010 | 8.346 | 8.599 | 8.307 | 8.346 | 558,831 | -0.30(-3.50%) |
Jun 03, 2010 | 8.654 | 8.808 | 8.617 | 8.649 | 297,507 | -0.08(-0.88%) |
Jun 02, 2010 | 8.726 | 8.731 | 8.434 | 8.726 | 350,012 | +0.29(+3.46%) |
Jun 01, 2010 | 8.434 | 8.781 | 8.434 | 8.434 | 1,250 | -0.23(-2.60%) |
May 28, 2010 | 8.660 | 9.023 | 8.555 | 8.660 | 455,640 | -0.31(-3.44%) |
May 27, 2010 | 8.858 | 9.050 | 8.819 | 8.968 | 353,541 | +0.30(+3.49%) |
May 26, 2010 | 8.665 | 9.006 | 8.632 | 8.665 | 1,254 | -0.03(-0.32%) |
May 25, 2010 | 8.329 | 8.742 | 8.258 | 8.693 | 643,611 | +0.08(+0.96%) |
May 24, 2010 | 8.748 | 8.880 | 8.588 | 8.610 | 435,003 | -0.17(-1.88%) |
May 21, 2010 | 8.340 | 8.913 | 8.241 | 8.775 | 866,378 | +0.31(+3.71%) |
May 20, 2010 | 8.329 | 8.605 | 8.258 | 8.462 | 1,135,279 | -0.58(-6.39%) |
May 19, 2010 | 9.166 | 9.287 | 8.968 | 9.039 | 480,633 | -0.18(-1.91%) |
May 18, 2010 | 9.573 | 9.602 | 9.193 | 9.215 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.589 | 9.738 | 9.331 | 9.452 | 538,866 | -0.04(-0.41%) |
May 14, 2010 | 9.490 | 9.573 | 9.325 | 9.490 | 441,964 | -0.16(-1.65%) |
May 13, 2010 | 9.628 | 9.727 | 9.474 | 9.650 | 419,098 | +0.02(+0.23%) |
May 12, 2010 | 9.325 | 9.666 | 9.325 | 9.628 | 683,329 | +0.36(+3.94%) |
May 11, 2010 | 9.296 | 9.466 | 9.219 | 9.263 | 1,026,556 | +0.10(+1.13%) |
May 10, 2010 | 9.187 | 9.214 | 9.044 | 9.159 | 985,016 | +0.09(+0.97%) |
May 07, 2010 | 9.367 | 9.367 | 8.732 | 9.072 | 1,076,459 | +0.45(+5.27%) |
May 06, 2010 | 9.679 | 9.723 | 8.617 | 8.617 | 828,664 | -0.95(-9.95%) |
May 05, 2010 | 9.586 | 9.832 | 9.504 | 9.570 | 851,133 | -0.03(-0.34%) |
May 04, 2010 | 9.405 | 9.630 | 9.170 | 9.602 | 1,246,391 | +0.18(+1.86%) |