Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.534 | 8.577 | 8.438 | 8.534 | 222,560 | -0.03(-0.33%) |
Jul 29, 2010 | 8.674 | 8.689 | 8.492 | 8.562 | 503,279 | -0.08(-0.91%) |
Jul 28, 2010 | 8.702 | 8.736 | 8.619 | 8.641 | 127,149 | -0.08(-0.90%) |
Jul 27, 2010 | 8.759 | 8.781 | 8.697 | 8.720 | 315,790 | -0.01(-0.13%) |
Jul 26, 2010 | 8.672 | 8.736 | 8.633 | 8.731 | 322,411 | +0.06(+0.70%) |
Jul 23, 2010 | 8.575 | 8.671 | 8.556 | 8.671 | 326,694 | +0.06(+0.67%) |
Jul 22, 2010 | 8.485 | 8.634 | 8.485 | 8.613 | 539,379 | +0.24(+2.88%) |
Jul 21, 2010 | 8.567 | 8.567 | 8.358 | 8.372 | 200,026 | -0.13(-1.58%) |
Jul 20, 2010 | 8.285 | 8.506 | 8.241 | 8.506 | 541,371 | +0.06(+0.68%) |
Jul 19, 2010 | 8.387 | 8.465 | 8.344 | 8.449 | 255,547 | +0.11(+1.28%) |
Jul 16, 2010 | 8.342 | 8.559 | 8.342 | 8.342 | 1,807,529 | -0.27(-3.14%) |
Jul 15, 2010 | 8.592 | 8.623 | 8.472 | 8.613 | 267,329 | +0.01(+0.08%) |
Jul 14, 2010 | 8.567 | 8.651 | 8.552 | 8.607 | 210,845 | +0.08(+0.92%) |
Jul 13, 2010 | 8.465 | 8.561 | 8.419 | 8.528 | 483,438 | +0.14(+1.66%) |
Jul 12, 2010 | 8.321 | 8.421 | 8.321 | 8.388 | 310,873 | +0.05(+0.63%) |
Jul 09, 2010 | 8.336 | 8.336 | 8.272 | 8.336 | 1,597,104 | +0.07(+0.81%) |
Jul 08, 2010 | 8.295 | 8.309 | 8.181 | 8.268 | 200,263 | +0.04(+0.44%) |
Jul 07, 2010 | 7.945 | 8.232 | 7.945 | 8.232 | 250,387 | +0.30(+3.81%) |
Jul 06, 2010 | 8.001 | 8.063 | 7.876 | 7.930 | 175,908 | +0.05(+0.60%) |
Jul 02, 2010 | 7.883 | 7.940 | 7.830 | 7.883 | 336,679 | -0.02(-0.31%) |
Jul 01, 2010 | 7.935 | 7.989 | 7.789 | 7.907 | 942,314 | -0.03(-0.37%) |
Jun 30, 2010 | 8.047 | 8.106 | 7.919 | 7.937 | 414,825 | -0.12(-1.55%) |
Jun 29, 2010 | 8.257 | 8.257 | 8.007 | 8.062 | 587,767 | -0.32(-3.86%) |
Jun 25, 2010 | 8.385 | 8.454 | 8.323 | 8.385 | 395,630 | -0.02(-0.20%) |
Jun 24, 2010 | 8.513 | 8.513 | 8.372 | 8.401 | 154,916 | -0.15(-1.80%) |
Jun 23, 2010 | 8.600 | 8.641 | 8.493 | 8.556 | 679,364 | -0.03(-0.38%) |
Jun 22, 2010 | 8.698 | 8.766 | 8.585 | 8.588 | 606,853 | -0.09(-1.06%) |
Jun 21, 2010 | 8.861 | 8.864 | 8.643 | 8.680 | 797,010 | -0.09(-1.03%) |
Jun 18, 2010 | 8.771 | 8.827 | 8.748 | 8.771 | 183,535 | -0.00(-0.06%) |
Jun 17, 2010 | 8.788 | 8.789 | 8.689 | 8.776 | 161,938 | +0.03(+0.39%) |
Jun 16, 2010 | 8.676 | 8.773 | 8.663 | 8.742 | 314,498 | +0.02(+0.26%) |
Jun 15, 2010 | 8.535 | 8.724 | 8.533 | 8.719 | 306,162 | +0.23(+2.71%) |
Jun 14, 2010 | 8.554 | 8.615 | 8.476 | 8.489 | 454,188 | +0.00(+0.04%) |
Jun 11, 2010 | 8.315 | 8.492 | 8.315 | 8.486 | 553,129 | +0.08(+0.96%) |
Jun 10, 2010 | 8.300 | 8.408 | 8.285 | 8.405 | 185,253 | +0.23(+2.85%) |
Jun 09, 2010 | 8.289 | 8.380 | 8.159 | 8.172 | 215,942 | -0.07(-0.80%) |
Jun 08, 2010 | 8.241 | 8.267 | 8.123 | 8.238 | 254,614 | -0.01(-0.12%) |
Jun 07, 2010 | 8.428 | 8.458 | 8.227 | 8.248 | 170,713 | -0.17(-1.99%) |
Jun 04, 2010 | 8.415 | 8.623 | 8.388 | 8.415 | 164,047 | -0.29(-3.32%) |
Jun 03, 2010 | 8.615 | 8.712 | 8.594 | 8.704 | 135,009 | +0.14(+1.63%) |
Jun 02, 2010 | 8.463 | 8.566 | 8.413 | 8.564 | 85,210 | +0.15(+1.81%) |
Jun 01, 2010 | 8.464 | 8.600 | 8.399 | 8.412 | 343,109 | -0.10(-1.12%) |
May 28, 2010 | 8.507 | 8.612 | 8.454 | 8.507 | 940,169 | -0.07(-0.86%) |
May 27, 2010 | 8.471 | 8.581 | 8.466 | 8.581 | 209,678 | +0.28(+3.36%) |
May 26, 2010 | 8.430 | 8.541 | 8.284 | 8.302 | 1,104,234 | -0.06(-0.67%) |
May 25, 2010 | 8.166 | 8.371 | 8.098 | 8.358 | 502,568 | -0.01(-0.14%) |
May 24, 2010 | 8.440 | 8.496 | 8.369 | 8.369 | 811,283 | -0.06(-0.66%) |
May 21, 2010 | 8.192 | 8.478 | 8.156 | 8.425 | 617,053 | +0.08(+0.94%) |
May 20, 2010 | 8.341 | 8.502 | 8.320 | 8.346 | 609 | -0.32(-3.66%) |
May 19, 2010 | 8.681 | 8.746 | 8.556 | 8.663 | 1,170,097 | -0.03(-0.36%) |
May 18, 2010 | 8.922 | 8.922 | 8.672 | 8.694 | 1,280,719 | -0.14(-1.63%) |
May 17, 2010 | 8.848 | 8.863 | 8.666 | 8.838 | 304,840 | -0.00(-0.06%) |
May 14, 2010 | 8.843 | 8.940 | 8.720 | 8.843 | 323,895 | -0.18(-2.00%) |
May 13, 2010 | 9.103 | 9.193 | 8.996 | 9.024 | 1,082,138 | -0.11(-1.20%) |
May 12, 2010 | 8.958 | 9.144 | 8.958 | 9.134 | 324,943 | +0.22(+2.47%) |
May 11, 2010 | 9.016 | 9.062 | 8.914 | 8.914 | 1,075,593 | -0.05(-0.57%) |
May 10, 2010 | 8.919 | 8.968 | 8.894 | 8.965 | 367,637 | +0.43(+4.98%) |
May 07, 2010 | 8.664 | 8.773 | 8.349 | 8.540 | 1,397,039 | -0.22(-2.51%) |
May 06, 2010 | 8.991 | 9.068 | 0.0000 | 8.760 | 1,265,125 | -0.28(-3.05%) |
May 05, 2010 | 9.054 | 9.107 | 8.979 | 9.035 | 1,002,509 | -0.05(-0.58%) |
May 04, 2010 | 9.270 | 9.270 | 9.038 | 9.088 | 445,700 | -0.29(-3.06%) |