Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.189 | 8.212 | 8.017 | 8.189 | 898,936 | +0.06(+0.75%) |
Jul 29, 2010 | 8.232 | 8.251 | 8.082 | 8.128 | 657,041 | -0.05(-0.65%) |
Jul 28, 2010 | 8.295 | 8.342 | 8.181 | 8.181 | 142,368 | -0.13(-1.58%) |
Jul 27, 2010 | 8.457 | 8.457 | 8.279 | 8.312 | 198,015 | -0.10(-1.15%) |
Jul 26, 2010 | 8.326 | 8.434 | 8.326 | 8.409 | 285,108 | +0.07(+0.79%) |
Jul 23, 2010 | 8.217 | 8.343 | 8.189 | 8.343 | 257,579 | +0.08(+1.02%) |
Jul 22, 2010 | 8.212 | 8.339 | 8.212 | 8.259 | 724,622 | +0.13(+1.63%) |
Jul 21, 2010 | 8.435 | 8.435 | 8.117 | 8.126 | 459,044 | -0.27(-3.25%) |
Jul 20, 2010 | 8.265 | 8.404 | 8.218 | 8.399 | 2,441,788 | +0.01(+0.16%) |
Jul 19, 2010 | 8.439 | 8.439 | 8.351 | 8.385 | 532,481 | -0.00(-0.06%) |
Jul 16, 2010 | 8.390 | 8.614 | 8.381 | 8.390 | 198,841 | -0.27(-3.07%) |
Jul 15, 2010 | 8.690 | 8.690 | 8.570 | 8.656 | 346,655 | -0.00(-0.05%) |
Jul 14, 2010 | 8.528 | 8.673 | 8.528 | 8.661 | 140,839 | +0.03(+0.29%) |
Jul 13, 2010 | 8.593 | 8.654 | 8.535 | 8.636 | 524,680 | +0.15(+1.73%) |
Jul 12, 2010 | 8.500 | 8.527 | 8.461 | 8.489 | 851,038 | -0.04(-0.49%) |
Jul 09, 2010 | 8.531 | 8.531 | 8.465 | 8.531 | 114,692 | +0.03(+0.29%) |
Jul 08, 2010 | 8.585 | 8.585 | 8.435 | 8.506 | 447,525 | +0.03(+0.33%) |
Jul 07, 2010 | 8.321 | 8.485 | 8.275 | 8.478 | 4,578,861 | +0.19(+2.26%) |
Jul 06, 2010 | 8.320 | 8.430 | 8.259 | 8.290 | 639,968 | +0.01(+0.15%) |
Jul 02, 2010 | 8.278 | 8.326 | 8.245 | 8.278 | 507,665 | +0.02(+0.28%) |
Jul 01, 2010 | 8.328 | 8.348 | 8.081 | 8.254 | 792,236 | -0.09(-1.10%) |
Jun 30, 2010 | 8.385 | 8.480 | 8.345 | 8.346 | 422,709 | -0.06(-0.73%) |
Jun 29, 2010 | 8.496 | 8.546 | 8.368 | 8.408 | 2,284,874 | -0.19(-2.19%) |
Jun 25, 2010 | 8.596 | 8.608 | 8.496 | 8.596 | 437,127 | +0.09(+1.05%) |
Jun 24, 2010 | 8.600 | 8.600 | 8.507 | 8.507 | 177,839 | -0.11(-1.31%) |
Jun 23, 2010 | 8.689 | 8.689 | 8.562 | 8.620 | 449,784 | -0.08(-0.90%) |
Jun 22, 2010 | 8.842 | 8.925 | 8.698 | 8.698 | 156,978 | -0.15(-1.69%) |
Jun 21, 2010 | 8.946 | 8.951 | 8.807 | 8.847 | 156,082 | -0.02(-0.19%) |
Jun 18, 2010 | 8.864 | 8.893 | 8.811 | 8.864 | 412,644 | +0.01(+0.12%) |
Jun 17, 2010 | 8.843 | 8.915 | 8.773 | 8.853 | 294,771 | +0.01(+0.16%) |
Jun 16, 2010 | 8.734 | 8.863 | 8.682 | 8.839 | 271,683 | +0.06(+0.71%) |
Jun 15, 2010 | 8.600 | 8.786 | 8.600 | 8.776 | 816,796 | +0.13(+1.48%) |
Jun 14, 2010 | 8.685 | 8.731 | 8.637 | 8.648 | 107,429 | +0.02(+0.25%) |
Jun 11, 2010 | 8.476 | 8.626 | 8.476 | 8.626 | 201,637 | +0.10(+1.23%) |
Jun 10, 2010 | 8.451 | 8.526 | 8.445 | 8.521 | 251,845 | +0.17(+1.99%) |
Jun 09, 2010 | 8.445 | 8.476 | 8.334 | 8.355 | 572,156 | -0.00(-0.05%) |
Jun 08, 2010 | 8.356 | 8.374 | 8.256 | 8.359 | 1,855,413 | +0.01(+0.09%) |
Jun 07, 2010 | 8.484 | 8.487 | 8.351 | 8.351 | 405,457 | -0.12(-1.46%) |
Jun 04, 2010 | 8.475 | 8.662 | 8.447 | 8.475 | 844,831 | -0.32(-3.68%) |
Jun 03, 2010 | 8.793 | 8.812 | 8.737 | 8.798 | 767,682 | +0.08(+0.90%) |
Jun 02, 2010 | 8.610 | 8.731 | 8.513 | 8.720 | 303,141 | +0.20(+2.32%) |
Jun 01, 2010 | 8.662 | 8.679 | 8.521 | 8.522 | 996,101 | -0.12(-1.40%) |
May 28, 2010 | 8.643 | 8.746 | 8.629 | 8.643 | 196,121 | -0.09(-1.07%) |
May 27, 2010 | 8.685 | 8.737 | 8.584 | 8.737 | 354,507 | +0.26(+3.02%) |
May 26, 2010 | 8.526 | 8.667 | 8.481 | 8.481 | 316,048 | -0.06(-0.68%) |
May 25, 2010 | 8.443 | 8.539 | 8.306 | 8.539 | 1,132,749 | -0.05(-0.64%) |
May 24, 2010 | 8.493 | 8.698 | 8.493 | 8.593 | 427,259 | +0.02(+0.22%) |
May 21, 2010 | 8.450 | 8.653 | 8.398 | 8.575 | 972,072 | -0.01(-0.16%) |
May 20, 2010 | 8.623 | 8.695 | 8.585 | 8.588 | 583,098 | -0.33(-3.65%) |
May 19, 2010 | 8.957 | 8.993 | 8.840 | 8.914 | 447,577 | -0.10(-1.14%) |
May 18, 2010 | 9.184 | 9.192 | 8.998 | 9.017 | 1,588,357 | -0.08(-0.86%) |
May 17, 2010 | 9.084 | 9.123 | 8.946 | 9.095 | 508,138 | +0.03(+0.36%) |
May 14, 2010 | 9.062 | 9.168 | 9.000 | 9.062 | 767,906 | -0.15(-1.66%) |
May 13, 2010 | 9.248 | 9.306 | 9.207 | 9.215 | 408,561 | -0.05(-0.49%) |
May 12, 2010 | 9.150 | 9.262 | 9.106 | 9.261 | 491,993 | +0.16(+1.80%) |
May 11, 2010 | 9.125 | 9.177 | 9.096 | 9.096 | 446,751 | +0.03(+0.34%) |
May 10, 2010 | 9.015 | 9.078 | 9.001 | 9.065 | 594,489 | +0.33(+3.76%) |
May 07, 2010 | 8.807 | 8.887 | 8.598 | 8.737 | 1,718,752 | -0.26(-2.87%) |
May 06, 2010 | 8.995 | 9.532 | 0.0156 | 8.995 | 639 | -0.18(-1.91%) |
May 05, 2010 | 9.218 | 9.252 | 9.170 | 9.170 | 342,393 | -0.08(-0.91%) |
May 04, 2010 | 9.367 | 9.370 | 9.220 | 9.254 | 499,736 | -0.17(-1.82%) |