Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.418 | 8.533 | 8.257 | 8.418 | 9,069,854 | -0.05(-0.54%) |
Jul 29, 2010 | 8.579 | 8.620 | 8.367 | 8.464 | 79,116 | +0.02(+0.20%) |
Jul 28, 2010 | 8.390 | 8.539 | 8.326 | 8.447 | 8,183,332 | -0.01(-0.14%) |
Jul 27, 2010 | 8.614 | 8.620 | 8.332 | 8.459 | 78,838 | -0.11(-1.28%) |
Jul 26, 2010 | 8.556 | 8.625 | 8.487 | 8.568 | 9,714,181 | +0.00(+0.00%) |
Jul 23, 2010 | 8.372 | 8.579 | 8.280 | 8.568 | 13,174,320 | +0.11(+1.29%) |
Jul 22, 2010 | 8.257 | 8.470 | 8.229 | 8.459 | 249,185 | +0.40(+4.92%) |
Jul 21, 2010 | 8.050 | 8.160 | 7.987 | 8.062 | 17,766,686 | +0.12(+1.52%) |
Jul 20, 2010 | 7.481 | 7.976 | 7.481 | 7.941 | 147,285 | +0.37(+4.86%) |
Jul 19, 2010 | 7.556 | 7.654 | 7.493 | 7.573 | 7,188,240 | +0.06(+0.84%) |
Jul 16, 2010 | 7.510 | 7.677 | 7.481 | 7.510 | 8,274,224 | -0.14(-1.80%) |
Jul 15, 2010 | 7.809 | 7.838 | 7.631 | 7.648 | 9,812,921 | -0.20(-2.49%) |
Jul 14, 2010 | 7.855 | 7.970 | 7.769 | 7.843 | 91,187 | -0.14(-1.80%) |
Jul 13, 2010 | 8.085 | 8.114 | 7.981 | 7.987 | 20,738 | +0.01(+0.07%) |
Jul 12, 2010 | 8.108 | 8.131 | 7.835 | 7.981 | 10,791,837 | -0.18(-2.25%) |
Jul 09, 2010 | 8.165 | 8.252 | 7.912 | 8.165 | 8,929,067 | +0.16(+2.01%) |
Jul 08, 2010 | 7.987 | 8.022 | 7.849 | 8.004 | 37,478 | +0.13(+1.61%) |
Jul 07, 2010 | 7.654 | 7.895 | 7.619 | 7.878 | 8,973,465 | +0.27(+3.55%) |
Jul 06, 2010 | 7.774 | 7.809 | 7.487 | 7.608 | 172,957 | -0.06(-0.75%) |
Jul 02, 2010 | 7.665 | 7.740 | 7.475 | 7.665 | 9,692,985 | +0.06(+0.83%) |
Jul 01, 2010 | 7.579 | 7.665 | 7.360 | 7.602 | 13,821,177 | +0.02(+0.30%) |
Jun 30, 2010 | 7.700 | 7.805 | 7.533 | 7.579 | 27,494 | +0.05(+0.69%) |
Jun 29, 2010 | 7.700 | 7.711 | 7.458 | 7.527 | 206,963 | -0.59(-7.23%) |
Jun 25, 2010 | 8.114 | 8.148 | 7.878 | 8.114 | 7,221,176 | +0.08(+1.00%) |
Jun 24, 2010 | 8.223 | 8.223 | 7.987 | 8.033 | 30,720 | -0.16(-1.96%) |
Jun 23, 2010 | 8.183 | 8.240 | 8.027 | 8.194 | 10,797,997 | +0.03(+0.42%) |
Jun 22, 2010 | 8.349 | 8.453 | 8.148 | 8.160 | 33,642 | -0.13(-1.60%) |
Jun 21, 2010 | 8.447 | 8.482 | 8.223 | 8.292 | 12,930,784 | +0.14(+1.76%) |
Jun 18, 2010 | 8.148 | 8.263 | 8.125 | 8.148 | 9,352,496 | -0.01(-0.14%) |
Jun 17, 2010 | 8.430 | 8.430 | 8.062 | 8.160 | 4,298 | -0.14(-1.73%) |
Jun 16, 2010 | 8.171 | 8.424 | 8.171 | 8.303 | 10,454,074 | +0.07(+0.84%) |
Jun 15, 2010 | 8.114 | 8.275 | 8.073 | 8.234 | 87,163 | +0.24(+2.95%) |
Jun 14, 2010 | 8.183 | 8.246 | 7.976 | 7.999 | 13,303,806 | +0.05(+0.58%) |
Jun 11, 2010 | 7.751 | 7.993 | 7.734 | 7.953 | 9,016,822 | +0.13(+1.69%) |
Jun 10, 2010 | 7.590 | 7.843 | 7.590 | 7.820 | 135,524 | +0.43(+5.75%) |
Jun 09, 2010 | 7.516 | 7.590 | 7.326 | 7.395 | 13,729,157 | +0.02(+0.31%) |
Jun 08, 2010 | 7.222 | 7.389 | 7.165 | 7.372 | 140,101 | +0.20(+2.72%) |
Jun 07, 2010 | 7.447 | 7.527 | 7.130 | 7.176 | 17,407,416 | -0.30(-4.07%) |
Jun 04, 2010 | 7.481 | 7.769 | 7.389 | 7.481 | 15,585,483 | -0.30(-3.84%) |
Jun 03, 2010 | 8.027 | 8.085 | 7.608 | 7.780 | 9,235,292 | -0.17(-2.10%) |
Jun 02, 2010 | 7.671 | 7.958 | 7.579 | 7.947 | 132,837 | +0.34(+4.46%) |
Jun 01, 2010 | 7.723 | 7.976 | 7.596 | 7.608 | 12,402 | -0.13(-1.71%) |
May 28, 2010 | 7.740 | 7.872 | 7.636 | 7.740 | 14,693,280 | -0.03(-0.37%) |
May 27, 2010 | 7.533 | 7.769 | 7.429 | 7.769 | 14,918,286 | +0.44(+6.04%) |
May 26, 2010 | 7.527 | 7.671 | 7.205 | 7.326 | 25,228 | +0.01(+0.08%) |
May 25, 2010 | 6.952 | 7.326 | 6.929 | 7.320 | 95,581 | -0.02(-0.31%) |
May 24, 2010 | 7.464 | 7.608 | 7.332 | 7.343 | 12,752,693 | -0.09(-1.24%) |
May 21, 2010 | 6.929 | 7.447 | 6.923 | 7.435 | 22,358,046 | +0.40(+5.64%) |
May 20, 2010 | 6.931 | 7.245 | 6.900 | 7.038 | 10,321 | -0.47(-6.21%) |
May 19, 2010 | 7.349 | 7.573 | 7.257 | 7.504 | 18,601,496 | -0.16(-2.03%) |
May 18, 2010 | 8.200 | 8.735 | 7.573 | 7.659 | 607,631 | -0.28(-3.52%) |
May 17, 2010 | 8.116 | 8.179 | 7.727 | 7.939 | 14,769,981 | -0.31(-3.81%) |
May 14, 2010 | 8.253 | 8.425 | 8.024 | 8.253 | 18,009,918 | -0.29(-3.35%) |
May 13, 2010 | 8.832 | 8.832 | 8.534 | 8.540 | 12,593,613 | -0.10(-1.13%) |
May 12, 2010 | 8.603 | 8.683 | 8.500 | 8.637 | 10,698,062 | +0.11(+1.34%) |
May 11, 2010 | 8.763 | 8.780 | 8.505 | 8.522 | 84,340 | -0.19(-2.17%) |
May 10, 2010 | 8.660 | 8.723 | 8.617 | 8.711 | 16,517,771 | +0.60(+7.41%) |
May 07, 2010 | 8.145 | 8.368 | 7.807 | 8.110 | 28,095,020 | -0.18(-2.14%) |
May 06, 2010 | 8.660 | 8.849 | 7.527 | 8.288 | 27,775,870 | -0.10(-1.16%) |
May 05, 2010 | 8.625 | 8.894 | 8.379 | 8.385 | 17,128,228 | -0.34(-3.87%) |
May 04, 2010 | 9.101 | 9.101 | 8.643 | 8.723 | 19,795,054 | -0.56(-5.98%) |