Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.231 | 8.231 | 8.110 | 8.231 | 159,337 | +0.12(+1.47%) |
Jul 29, 2010 | 8.115 | 8.159 | 8.088 | 8.111 | 212,949 | +0.03(+0.36%) |
Jul 28, 2010 | 8.088 | 8.115 | 8.055 | 8.082 | 176,144 | +0.01(+0.07%) |
Jul 27, 2010 | 8.132 | 8.132 | 8.044 | 8.077 | 200,238 | -0.02(-0.27%) |
Jul 26, 2010 | 8.170 | 8.170 | 8.099 | 8.099 | 233,280 | -0.08(-0.94%) |
Jul 23, 2010 | 8.121 | 8.176 | 8.082 | 8.176 | 163,411 | +0.06(+0.75%) |
Jul 22, 2010 | 8.077 | 8.115 | 8.044 | 8.115 | 152,751 | +0.06(+0.75%) |
Jul 21, 2010 | 8.082 | 8.115 | 8.044 | 8.055 | 152,556 | -0.01(-0.14%) |
Jul 20, 2010 | 8.027 | 8.099 | 8.027 | 8.066 | 161,722 | +0.00(+0.00%) |
Jul 19, 2010 | 7.988 | 8.077 | 7.988 | 8.066 | 167,251 | +0.07(+0.94%) |
Jul 16, 2010 | 7.991 | 8.038 | 7.983 | 7.991 | 117,722 | +0.01(+0.17%) |
Jul 15, 2010 | 7.961 | 8.021 | 7.961 | 7.977 | 84,219 | -0.02(-0.21%) |
Jul 14, 2010 | 8.005 | 8.005 | 7.977 | 7.994 | 70,286 | -0.02(-0.21%) |
Jul 13, 2010 | 8.038 | 8.038 | 7.957 | 8.010 | 125,057 | -0.02(-0.21%) |
Jul 12, 2010 | 8.044 | 8.071 | 8.027 | 8.027 | 213,211 | -0.03(-0.41%) |
Jul 09, 2010 | 8.060 | 8.060 | 7.977 | 8.060 | 146,041 | +0.06(+0.76%) |
Jul 08, 2010 | 7.988 | 7.999 | 7.966 | 7.999 | 109,668 | +0.02(+0.28%) |
Jul 07, 2010 | 7.972 | 7.999 | 7.928 | 7.977 | 188,755 | +0.02(+0.21%) |
Jul 06, 2010 | 7.939 | 7.966 | 7.906 | 7.961 | 180,983 | +0.04(+0.56%) |
Jul 02, 2010 | 7.917 | 7.933 | 7.895 | 7.917 | 79,800 | +0.02(+0.21%) |
Jul 01, 2010 | 7.900 | 7.911 | 7.895 | 7.900 | 125,393 | -0.01(-0.14%) |
Jun 30, 2010 | 7.900 | 7.911 | 7.878 | 7.911 | 183,751 | +0.02(+0.21%) |
Jun 29, 2010 | 7.939 | 7.939 | 7.851 | 7.895 | 146,744 | -0.02(-0.21%) |
Jun 25, 2010 | 7.911 | 7.917 | 7.834 | 7.911 | 106,637 | +0.07(+0.91%) |
Jun 24, 2010 | 7.840 | 7.851 | 7.829 | 7.840 | 338,175 | -0.01(-0.07%) |
Jun 23, 2010 | 7.829 | 7.845 | 7.801 | 7.845 | 153,626 | +0.04(+0.49%) |
Jun 22, 2010 | 7.807 | 7.830 | 7.790 | 7.807 | 158,781 | -0.01(-0.07%) |
Jun 21, 2010 | 7.812 | 7.818 | 7.785 | 7.812 | 132,600 | +0.02(+0.28%) |
Jun 18, 2010 | 7.790 | 7.796 | 7.763 | 7.790 | 126,197 | +0.03(+0.43%) |
Jun 17, 2010 | 7.774 | 7.781 | 7.752 | 7.757 | 95,088 | +0.01(+0.14%) |
Jun 16, 2010 | 7.801 | 7.801 | 7.746 | 7.746 | 158,736 | -0.06(-0.71%) |
Jun 15, 2010 | 7.829 | 7.829 | 7.774 | 7.801 | 122,245 | -0.01(-0.07%) |
Jun 14, 2010 | 7.845 | 7.845 | 7.768 | 7.807 | 181,390 | -0.04(-0.49%) |
Jun 11, 2010 | 7.801 | 7.856 | 7.801 | 7.845 | 101,206 | -0.01(-0.14%) |
Jun 10, 2010 | 7.845 | 7.856 | 7.829 | 7.856 | 124,552 | +0.03(+0.42%) |
Jun 09, 2010 | 7.851 | 7.867 | 7.823 | 7.823 | 143,317 | -0.01(-0.14%) |
Jun 08, 2010 | 7.818 | 7.840 | 7.796 | 7.834 | 107,294 | +0.01(+0.07%) |
Jun 07, 2010 | 7.818 | 7.840 | 7.807 | 7.829 | 164,336 | +0.02(+0.21%) |
Jun 04, 2010 | 7.812 | 7.823 | 7.785 | 7.812 | 164,955 | +0.00(+0.00%) |
Jun 03, 2010 | 7.829 | 7.834 | 7.779 | 7.812 | 151,665 | +0.00(+0.00%) |
Jun 02, 2010 | 7.812 | 7.823 | 7.785 | 7.812 | 106,072 | +0.02(+0.21%) |