Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.956 | 8.037 | 7.896 | 7.956 | 786,572 | -0.05(-0.59%) |
Jul 29, 2010 | 8.178 | 8.185 | 7.882 | 8.003 | 948,599 | -0.06(-0.71%) |
Jul 28, 2010 | 8.061 | 8.333 | 8.014 | 8.061 | 4,613 | -0.46(-5.39%) |
Jul 27, 2010 | 8.440 | 8.586 | 8.440 | 8.520 | 978,457 | +0.11(+1.35%) |
Jul 26, 2010 | 8.380 | 8.447 | 8.340 | 8.407 | 982,259 | +0.02(+0.24%) |
Jul 23, 2010 | 8.101 | 8.400 | 8.047 | 8.387 | 1,211,487 | +0.27(+3.28%) |
Jul 22, 2010 | 7.907 | 8.180 | 7.907 | 8.120 | 1,152,442 | +0.32(+4.10%) |
Jul 21, 2010 | 7.967 | 7.967 | 7.781 | 7.801 | 819,062 | -0.10(-1.26%) |
Jul 20, 2010 | 7.688 | 7.901 | 7.635 | 7.901 | 591,586 | +0.13(+1.71%) |
Jul 19, 2010 | 7.655 | 7.808 | 7.601 | 7.768 | 757,758 | +0.12(+1.57%) |
Jul 16, 2010 | 7.648 | 7.854 | 7.575 | 7.648 | 1,290,946 | -0.20(-2.54%) |
Jul 15, 2010 | 7.947 | 7.994 | 7.708 | 7.848 | 1,384,005 | -0.11(-1.42%) |
Jul 14, 2010 | 8.034 | 8.074 | 7.914 | 7.961 | 606,793 | -0.13(-1.64%) |
Jul 13, 2010 | 8.094 | 8.121 | 7.994 | 8.094 | 11,279 | +0.15(+1.84%) |
Jul 12, 2010 | 7.888 | 8.027 | 7.868 | 7.947 | 792,802 | +0.03(+0.42%) |
Jul 09, 2010 | 7.914 | 7.941 | 7.615 | 7.914 | 945,332 | +0.27(+3.48%) |
Jul 08, 2010 | 7.648 | 7.691 | 7.555 | 7.648 | 3,428 | +0.11(+1.41%) |
Jul 07, 2010 | 7.328 | 7.555 | 7.288 | 7.541 | 936,492 | +0.26(+3.56%) |
Jul 06, 2010 | 7.282 | 7.508 | 7.222 | 7.282 | 8,321 | +0.00(+0.00%) |
Jul 02, 2010 | 7.282 | 7.415 | 7.235 | 7.282 | 622,097 | -0.07(-0.91%) |
Jul 01, 2010 | 7.468 | 7.468 | 7.195 | 7.348 | 1,156,673 | -0.09(-1.25%) |
Jun 30, 2010 | 7.442 | 7.601 | 7.415 | 7.442 | 9,492 | -0.10(-1.32%) |
Jun 29, 2010 | 7.635 | 7.661 | 7.501 | 7.541 | 1,278,092 | -0.15(-1.99%) |
Jun 25, 2010 | 7.694 | 7.774 | 7.568 | 7.694 | 1,183,899 | +0.07(+0.87%) |
Jun 24, 2010 | 7.628 | 7.734 | 7.608 | 7.628 | 973,944 | -0.06(-0.78%) |
Jun 23, 2010 | 7.748 | 7.781 | 7.658 | 7.688 | 1,095,375 | -0.09(-1.11%) |
Jun 22, 2010 | 7.774 | 8.074 | 7.768 | 7.774 | 3,335 | -0.25(-3.07%) |
Jun 21, 2010 | 8.187 | 8.220 | 7.974 | 8.021 | 793,590 | -0.09(-1.15%) |
Jun 18, 2010 | 8.114 | 8.114 | 7.967 | 8.114 | 1,140,196 | +0.10(+1.25%) |
Jun 17, 2010 | 8.014 | 8.034 | 7.868 | 8.014 | 647 | +0.02(+0.25%) |
Jun 16, 2010 | 7.967 | 8.034 | 7.868 | 7.994 | 1,510,982 | +0.00(+0.00%) |
Jun 15, 2010 | 7.994 | 7.994 | 7.821 | 7.994 | 5,797 | +0.16(+2.04%) |
Jun 14, 2010 | 7.848 | 7.901 | 7.754 | 7.834 | 1,308,102 | +0.02(+0.26%) |
Jun 11, 2010 | 7.648 | 7.814 | 7.641 | 7.814 | 908,001 | +0.05(+0.60%) |
Jun 10, 2010 | 7.768 | 7.801 | 7.568 | 7.768 | 5,387 | +0.05(+0.60%) |
Jun 09, 2010 | 8.061 | 8.087 | 7.655 | 7.721 | 5,122,216 | -0.26(-3.25%) |
Jun 08, 2010 | 8.054 | 8.054 | 7.947 | 7.981 | 2,200,888 | -0.04(-0.50%) |
Jun 07, 2010 | 8.054 | 8.107 | 7.987 | 8.021 | 1,581,980 | +0.01(+0.08%) |
Jun 04, 2010 | 8.014 | 8.114 | 8.007 | 8.014 | 1,850,713 | -0.19(-2.35%) |
Jun 03, 2010 | 8.207 | 8.247 | 8.120 | 8.207 | 853,859 | +0.05(+0.57%) |
Jun 02, 2010 | 8.160 | 8.160 | 7.987 | 8.160 | 881,204 | +0.15(+1.83%) |
Jun 01, 2010 | 8.014 | 8.254 | 8.014 | 8.014 | 4,702 | -0.20(-2.43%) |
May 28, 2010 | 8.214 | 8.320 | 8.140 | 8.214 | 801,367 | -0.11(-1.28%) |
May 27, 2010 | 8.214 | 8.327 | 8.134 | 8.320 | 591,675 | +0.27(+3.31%) |
May 26, 2010 | 8.054 | 8.127 | 7.967 | 8.054 | 4,717 | +0.03(+0.41%) |
May 25, 2010 | 7.901 | 8.054 | 7.814 | 8.021 | 1,234,102 | -0.05(-0.66%) |
May 24, 2010 | 8.140 | 8.207 | 8.034 | 8.074 | 802,768 | -0.10(-1.22%) |
May 21, 2010 | 7.921 | 8.180 | 7.914 | 8.174 | 1,532,779 | +0.13(+1.66%) |
May 20, 2010 | 8.021 | 8.187 | 7.987 | 8.041 | 1,405,188 | -0.32(-3.82%) |
May 19, 2010 | 8.407 | 8.467 | 8.134 | 8.360 | 1,120,331 | -0.10(-1.18%) |
May 18, 2010 | 8.753 | 8.753 | 8.433 | 8.460 | 712,250 | -0.24(-2.75%) |
May 17, 2010 | 8.766 | 8.846 | 8.493 | 8.700 | 646,802 | -0.01(-0.15%) |
May 14, 2010 | 8.713 | 8.833 | 8.660 | 8.713 | 1,093,038 | -0.10(-1.13%) |
May 13, 2010 | 8.826 | 8.919 | 8.773 | 8.813 | 818,924 | -0.01(-0.08%) |
May 12, 2010 | 8.793 | 8.846 | 8.640 | 8.819 | 867,894 | +0.07(+0.84%) |
May 11, 2010 | 8.726 | 8.886 | 8.693 | 8.746 | 861,276 | +0.21(+2.50%) |
May 10, 2010 | 8.340 | 8.566 | 8.333 | 8.533 | 911,187 | +0.45(+5.51%) |
May 07, 2010 | 8.274 | 8.460 | 7.861 | 8.087 | 1,418,360 | -0.27(-3.19%) |
May 06, 2010 | 8.666 | 8.706 | 7.788 | 8.353 | 1,964,624 | -0.56(-6.27%) |
May 05, 2010 | 8.853 | 8.913 | 8.653 | 8.913 | 905,282 | -0.03(-0.37%) |
May 04, 2010 | 9.146 | 9.165 | 8.873 | 8.946 | 882,372 | -0.33(-3.52%) |