Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.619 | 8.680 | 8.487 | 8.619 | 250,393 | +0.04(+0.46%) |
Jul 29, 2010 | 8.592 | 8.636 | 8.491 | 8.579 | 4,141 | +0.04(+0.41%) |
Jul 28, 2010 | 8.588 | 8.632 | 8.500 | 8.544 | 205,995 | -0.04(-0.51%) |
Jul 27, 2010 | 8.711 | 8.848 | 8.562 | 8.588 | 1,843 | -0.12(-1.41%) |
Jul 26, 2010 | 8.707 | 8.786 | 8.702 | 8.711 | 284,487 | -0.02(-0.20%) |
Jul 23, 2010 | 8.623 | 8.733 | 8.592 | 8.729 | 416,035 | +0.12(+1.43%) |
Jul 22, 2010 | 8.632 | 8.755 | 8.566 | 8.606 | 3,445 | +0.08(+0.93%) |
Jul 21, 2010 | 8.654 | 8.672 | 8.496 | 8.526 | 317,017 | -0.10(-1.12%) |
Jul 20, 2010 | 8.416 | 8.641 | 8.416 | 8.623 | 750 | +0.14(+1.66%) |
Jul 19, 2010 | 8.438 | 8.500 | 8.412 | 8.482 | 295,665 | +0.07(+0.78%) |
Jul 16, 2010 | 8.416 | 8.452 | 8.355 | 8.416 | 357,977 | -0.12(-1.44%) |
Jul 15, 2010 | 8.579 | 8.579 | 8.416 | 8.540 | 360,282 | +0.01(+0.10%) |
Jul 14, 2010 | 8.592 | 8.636 | 8.500 | 8.531 | 1,809 | -0.06(-0.72%) |
Jul 13, 2010 | 8.632 | 8.645 | 8.562 | 8.592 | 2,088 | +0.09(+1.11%) |
Jul 12, 2010 | 8.542 | 8.555 | 8.437 | 8.498 | 201,640 | -0.06(-0.66%) |
Jul 09, 2010 | 8.555 | 8.559 | 8.441 | 8.555 | 255,157 | +0.17(+1.98%) |
Jul 08, 2010 | 8.441 | 8.468 | 8.315 | 8.389 | 193,499 | +0.01(+0.10%) |
Jul 07, 2010 | 8.236 | 8.389 | 8.197 | 8.380 | 2,308 | +0.16(+1.97%) |
Jul 06, 2010 | 8.153 | 8.315 | 8.144 | 8.219 | 455 | +0.17(+2.17%) |
Jul 02, 2010 | 8.044 | 8.105 | 7.926 | 8.044 | 547,766 | +0.03(+0.38%) |
Jul 01, 2010 | 7.874 | 8.022 | 7.821 | 8.013 | 249,135 | +0.14(+1.77%) |
Jun 30, 2010 | 7.939 | 8.022 | 7.847 | 7.874 | 6,196 | -0.07(-0.83%) |
Jun 29, 2010 | 7.996 | 8.022 | 7.909 | 7.939 | 496 | -0.20(-2.42%) |
Jun 25, 2010 | 8.136 | 8.197 | 8.027 | 8.136 | 285,489 | -0.00(-0.05%) |
Jun 24, 2010 | 8.197 | 8.258 | 8.123 | 8.140 | 1,804 | -0.10(-1.22%) |
Jun 23, 2010 | 8.267 | 8.280 | 8.166 | 8.241 | 5,466 | -0.08(-1.00%) |
Jun 22, 2010 | 8.411 | 8.533 | 8.323 | 8.323 | 2,129 | -0.12(-1.40%) |
Jun 21, 2010 | 8.594 | 8.647 | 8.415 | 8.441 | 223,043 | -0.06(-0.67%) |
Jun 18, 2010 | 8.498 | 8.581 | 8.489 | 8.498 | 204,122 | -0.07(-0.82%) |
Jun 17, 2010 | 8.585 | 8.599 | 8.489 | 8.568 | 26,013 | -0.01(-0.15%) |
Jun 16, 2010 | 8.551 | 8.599 | 8.524 | 8.581 | 192,899 | -0.01(-0.15%) |
Jun 15, 2010 | 8.463 | 8.603 | 8.463 | 8.594 | 2,221 | +0.17(+2.07%) |
Jun 14, 2010 | 8.463 | 8.511 | 8.411 | 8.420 | 177,980 | +0.04(+0.47%) |
Jun 11, 2010 | 8.315 | 8.411 | 8.306 | 8.380 | 178,358 | +0.01(+0.07%) |
Jun 10, 2010 | 8.339 | 8.413 | 8.318 | 8.374 | 5,483 | +0.14(+1.74%) |
Jun 09, 2010 | 8.192 | 8.331 | 8.192 | 8.231 | 302,531 | +0.11(+1.33%) |
Jun 08, 2010 | 8.010 | 8.162 | 7.962 | 8.123 | 3,970 | +0.15(+1.90%) |
Jun 07, 2010 | 7.832 | 8.028 | 7.832 | 7.971 | 312,449 | +0.13(+1.71%) |
Jun 04, 2010 | 7.837 | 7.975 | 7.819 | 7.837 | 423,684 | -0.24(-2.95%) |
Jun 03, 2010 | 8.053 | 8.131 | 7.988 | 8.075 | 338,229 | +0.00(+0.05%) |
Jun 02, 2010 | 7.858 | 8.075 | 7.850 | 8.071 | 759 | +0.31(+4.02%) |
Jun 01, 2010 | 7.815 | 7.993 | 7.759 | 7.759 | 233,118 | -0.16(-1.97%) |
May 28, 2010 | 7.915 | 8.010 | 7.889 | 7.915 | 172,711 | -0.04(-0.54%) |
May 27, 2010 | 7.893 | 7.975 | 7.884 | 7.958 | 295,411 | +0.20(+2.51%) |
May 26, 2010 | 7.806 | 7.958 | 7.737 | 7.763 | 2,307 | -0.01(-0.11%) |
May 25, 2010 | 7.477 | 7.772 | 7.477 | 7.772 | 5,592 | +0.13(+1.64%) |
May 24, 2010 | 7.759 | 7.789 | 7.646 | 7.646 | 242,044 | -0.13(-1.67%) |
May 21, 2010 | 7.481 | 7.780 | 7.481 | 7.776 | 383,330 | +0.26(+3.40%) |
May 20, 2010 | 7.577 | 7.694 | 7.520 | 7.520 | 479,847 | -0.26(-3.40%) |
May 19, 2010 | 7.884 | 8.023 | 7.716 | 7.785 | 596,886 | -0.16(-1.97%) |
May 18, 2010 | 8.066 | 8.123 | 7.889 | 7.941 | 3,010 | -0.05(-0.65%) |
May 17, 2010 | 8.075 | 8.110 | 7.863 | 7.993 | 268,236 | -0.06(-0.70%) |
May 14, 2010 | 8.049 | 8.162 | 7.971 | 8.049 | 397,558 | -0.19(-2.26%) |
May 13, 2010 | 8.287 | 8.392 | 8.222 | 8.235 | 300,565 | -0.03(-0.31%) |
May 12, 2010 | 8.261 | 8.292 | 8.188 | 8.261 | 262,697 | +0.12(+1.52%) |
May 11, 2010 | 8.203 | 8.246 | 8.129 | 8.138 | 1,629 | +0.10(+1.28%) |
May 10, 2010 | 8.065 | 8.078 | 8.000 | 8.035 | 416,511 | +0.24(+3.09%) |
May 07, 2010 | 7.751 | 7.803 | 7.510 | 7.794 | 868,693 | +0.08(+1.06%) |
May 06, 2010 | 7.858 | 7.966 | 7.364 | 7.712 | 1,016,714 | -0.22(-2.77%) |
May 05, 2010 | 7.949 | 7.979 | 7.893 | 7.932 | 522,510 | -0.09(-1.18%) |
May 04, 2010 | 8.022 | 8.086 | 7.876 | 8.026 | 598,929 | +0.05(+0.59%) |