Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.120 | 8.141 | 7.993 | 8.120 | 270,266 | +0.04(+0.47%) |
Jul 29, 2010 | 8.103 | 8.133 | 7.959 | 8.082 | 419,733 | +0.11(+1.38%) |
Jul 28, 2010 | 8.086 | 8.129 | 7.943 | 7.972 | 530,726 | -0.10(-1.28%) |
Jul 27, 2010 | 8.219 | 8.252 | 8.054 | 8.075 | 775,655 | -0.16(-1.95%) |
Jul 26, 2010 | 8.168 | 8.252 | 8.147 | 8.235 | 404,431 | +0.06(+0.77%) |
Jul 23, 2010 | 8.223 | 8.223 | 8.079 | 8.172 | 475,583 | +0.05(+0.62%) |
Jul 22, 2010 | 8.079 | 8.164 | 8.033 | 8.121 | 641,736 | +0.12(+1.53%) |
Jul 21, 2010 | 7.999 | 8.058 | 7.881 | 7.999 | 355,239 | +0.03(+0.32%) |
Jul 20, 2010 | 7.911 | 8.016 | 7.746 | 7.974 | 341,975 | +0.11(+1.34%) |
Jul 19, 2010 | 7.856 | 7.940 | 7.797 | 7.868 | 299,561 | +0.02(+0.27%) |
Jul 16, 2010 | 7.847 | 8.029 | 7.809 | 7.847 | 324,854 | -0.16(-2.05%) |
Jul 15, 2010 | 8.058 | 8.079 | 7.889 | 8.012 | 527,172 | +0.00(+0.05%) |
Jul 14, 2010 | 7.957 | 8.062 | 7.957 | 8.008 | 342,589 | -0.02(-0.21%) |
Jul 13, 2010 | 8.054 | 8.083 | 8.008 | 8.024 | 364,895 | +0.04(+0.53%) |
Jul 12, 2010 | 7.927 | 8.008 | 7.911 | 7.982 | 268,376 | -0.02(-0.26%) |
Jul 09, 2010 | 8.003 | 8.012 | 7.830 | 8.003 | 286,297 | +0.11(+1.44%) |
Jul 08, 2010 | 7.797 | 7.889 | 7.742 | 7.889 | 397,000 | +0.15(+1.96%) |
Jul 07, 2010 | 7.552 | 7.742 | 7.552 | 7.738 | 490,447 | +0.21(+2.80%) |
Jul 06, 2010 | 7.535 | 7.674 | 7.451 | 7.527 | 431,400 | +0.05(+0.68%) |
Jul 02, 2010 | 7.476 | 7.636 | 7.345 | 7.476 | 533,197 | +0.00(+0.00%) |
Jul 01, 2010 | 7.704 | 7.704 | 7.172 | 7.476 | 1,448,276 | -0.24(-3.12%) |
Jun 30, 2010 | 7.906 | 7.974 | 7.683 | 7.716 | 355,746 | -0.08(-1.08%) |
Jun 29, 2010 | 7.792 | 7.868 | 7.645 | 7.801 | 703,865 | -0.31(-3.82%) |
Jun 25, 2010 | 8.110 | 8.179 | 7.955 | 8.110 | 505,655 | +0.17(+2.11%) |
Jun 24, 2010 | 8.031 | 8.043 | 7.901 | 7.943 | 421,469 | -0.09(-1.15%) |
Jun 23, 2010 | 8.148 | 8.148 | 7.913 | 8.035 | 406,834 | -0.02(-0.21%) |
Jun 22, 2010 | 8.060 | 8.253 | 7.943 | 8.052 | 764,214 | -0.01(-0.16%) |
Jun 21, 2010 | 8.274 | 8.302 | 7.989 | 8.064 | 1,313,077 | -0.08(-1.03%) |
Jun 18, 2010 | 8.148 | 8.194 | 8.081 | 8.148 | 423,511 | +0.00(+0.05%) |
Jun 17, 2010 | 8.215 | 8.228 | 8.081 | 8.144 | 562,609 | -0.07(-0.87%) |
Jun 16, 2010 | 8.060 | 8.270 | 8.039 | 8.215 | 846,818 | +0.07(+0.87%) |
Jun 15, 2010 | 8.102 | 8.165 | 8.039 | 8.144 | 3,075 | +0.17(+2.16%) |
Jun 14, 2010 | 8.043 | 8.152 | 7.951 | 7.972 | 779,357 | +0.05(+0.63%) |
Jun 11, 2010 | 7.809 | 7.922 | 7.733 | 7.922 | 679,121 | +0.07(+0.91%) |
Jun 10, 2010 | 7.771 | 7.855 | 7.731 | 7.851 | 634,967 | +0.24(+3.14%) |
Jun 09, 2010 | 7.641 | 7.804 | 7.553 | 7.612 | 669,733 | +0.04(+0.50%) |
Jun 08, 2010 | 7.364 | 7.574 | 7.285 | 7.574 | 747,907 | +0.19(+2.61%) |
Jun 07, 2010 | 7.448 | 7.591 | 7.360 | 7.381 | 546,880 | -0.07(-0.96%) |
Jun 04, 2010 | 7.452 | 7.876 | 7.335 | 7.452 | 1,097,959 | -0.25(-3.26%) |
Jun 03, 2010 | 7.511 | 7.725 | 7.448 | 7.704 | 682,452 | +0.17(+2.28%) |
Jun 02, 2010 | 7.264 | 7.532 | 7.234 | 7.532 | 479,900 | +0.35(+4.90%) |
Jun 01, 2010 | 7.297 | 7.532 | 7.165 | 7.180 | 468,322 | -0.30(-4.03%) |
May 28, 2010 | 7.482 | 7.553 | 7.377 | 7.482 | 654,091 | +0.03(+0.39%) |
May 27, 2010 | 7.398 | 7.473 | 7.226 | 7.452 | 707,152 | +0.32(+4.53%) |
May 26, 2010 | 7.184 | 7.268 | 7.130 | 7.130 | 585,091 | +0.10(+1.36%) |
May 25, 2010 | 6.830 | 7.063 | 6.701 | 7.034 | 1,056,232 | -0.07(-0.99%) |
May 24, 2010 | 7.050 | 7.308 | 7.030 | 7.104 | 896,327 | +0.08(+1.12%) |
May 21, 2010 | 6.581 | 7.046 | 6.414 | 7.025 | 1,556,998 | +0.31(+4.58%) |
May 20, 2010 | 6.722 | 6.859 | 6.651 | 6.718 | 1,683 | -0.55(-7.55%) |
May 19, 2010 | 7.179 | 7.350 | 7.063 | 7.267 | 1,009,262 | +0.03(+0.40%) |
May 18, 2010 | 7.395 | 7.425 | 7.196 | 7.237 | 810,466 | +0.12(+1.75%) |
May 17, 2010 | 7.400 | 7.400 | 6.901 | 7.113 | 1,142,921 | -0.31(-4.20%) |
May 14, 2010 | 7.425 | 7.697 | 7.296 | 7.425 | 969,703 | -0.31(-3.98%) |
May 13, 2010 | 7.857 | 7.882 | 7.612 | 7.732 | 582,103 | -0.10(-1.27%) |
May 12, 2010 | 7.894 | 7.898 | 7.795 | 7.832 | 603,888 | +0.09(+1.18%) |
May 11, 2010 | 7.827 | 7.878 | 7.707 | 7.740 | 661,960 | +0.14(+1.80%) |
May 10, 2010 | 7.529 | 7.607 | 7.508 | 7.603 | 834,593 | +0.52(+7.27%) |
May 07, 2010 | 7.163 | 7.233 | 6.610 | 7.088 | 1,533,219 | +0.05(+0.71%) |
May 06, 2010 | 7.508 | 7.599 | 5.970 | 7.038 | 817 | -0.36(-4.91%) |
May 05, 2010 | 7.500 | 7.682 | 7.366 | 7.401 | 3,086,775 | -0.64(-7.99%) |
May 04, 2010 | 8.090 | 8.206 | 7.940 | 8.044 | 599,505 | -0.18(-2.22%) |