Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.189 | 8.212 | 8.017 | 8.189 | 898,900 | +0.06(+0.75%) |
Jul 29, 2010 | 8.233 | 8.251 | 8.083 | 8.128 | 657,014 | -0.05(-0.65%) |
Jul 28, 2010 | 8.295 | 8.343 | 8.181 | 8.181 | 142,363 | -0.13(-1.58%) |
Jul 27, 2010 | 8.458 | 8.458 | 8.280 | 8.312 | 198,007 | -0.10(-1.15%) |
Jul 26, 2010 | 8.326 | 8.434 | 8.326 | 8.409 | 285,097 | +0.07(+0.79%) |
Jul 23, 2010 | 8.217 | 8.344 | 8.189 | 8.344 | 257,569 | +0.08(+1.02%) |
Jul 22, 2010 | 8.212 | 8.339 | 8.212 | 8.259 | 724,593 | +0.13(+1.63%) |
Jul 21, 2010 | 8.436 | 8.436 | 8.117 | 8.126 | 459,026 | -0.27(-3.25%) |
Jul 20, 2010 | 8.265 | 8.405 | 8.219 | 8.399 | 2,441,691 | +0.01(+0.16%) |
Jul 19, 2010 | 8.439 | 8.439 | 8.352 | 8.386 | 532,460 | -0.00(-0.06%) |
Jul 16, 2010 | 8.390 | 8.614 | 8.381 | 8.390 | 198,833 | -0.27(-3.07%) |
Jul 15, 2010 | 8.691 | 8.691 | 8.570 | 8.656 | 346,641 | -0.00(-0.05%) |
Jul 14, 2010 | 8.528 | 8.673 | 8.528 | 8.661 | 140,833 | +0.03(+0.29%) |
Jul 13, 2010 | 8.594 | 8.655 | 8.536 | 8.636 | 524,659 | +0.15(+1.73%) |
Jul 12, 2010 | 8.500 | 8.527 | 8.461 | 8.489 | 851,004 | -0.04(-0.49%) |
Jul 09, 2010 | 8.531 | 8.531 | 8.466 | 8.531 | 114,687 | +0.03(+0.29%) |
Jul 08, 2010 | 8.586 | 8.586 | 8.435 | 8.506 | 447,508 | +0.03(+0.33%) |
Jul 07, 2010 | 8.322 | 8.486 | 8.275 | 8.478 | 4,578,679 | +0.19(+2.26%) |
Jul 06, 2010 | 8.320 | 8.430 | 8.259 | 8.290 | 639,942 | +0.01(+0.15%) |
Jul 02, 2010 | 8.278 | 8.326 | 8.246 | 8.278 | 507,645 | +0.02(+0.28%) |
Jul 01, 2010 | 8.328 | 8.348 | 8.081 | 8.255 | 792,204 | -0.09(-1.10%) |
Jun 30, 2010 | 8.386 | 8.480 | 8.345 | 8.347 | 422,693 | -0.06(-0.73%) |
Jun 29, 2010 | 8.497 | 8.547 | 8.369 | 8.408 | 2,284,783 | -0.19(-2.19%) |
Jun 25, 2010 | 8.597 | 8.608 | 8.497 | 8.597 | 437,109 | +0.09(+1.05%) |
Jun 24, 2010 | 8.600 | 8.600 | 8.508 | 8.508 | 177,832 | -0.11(-1.31%) |
Jun 23, 2010 | 8.689 | 8.689 | 8.562 | 8.620 | 449,766 | -0.08(-0.90%) |
Jun 22, 2010 | 8.842 | 8.925 | 8.698 | 8.698 | 156,971 | -0.15(-1.69%) |
Jun 21, 2010 | 8.947 | 8.951 | 8.808 | 8.848 | 156,075 | -0.02(-0.19%) |
Jun 18, 2010 | 8.864 | 8.894 | 8.811 | 8.864 | 412,627 | +0.01(+0.12%) |
Jun 17, 2010 | 8.844 | 8.916 | 8.773 | 8.853 | 294,759 | +0.01(+0.16%) |
Jun 16, 2010 | 8.734 | 8.864 | 8.683 | 8.839 | 271,672 | +0.06(+0.71%) |
Jun 15, 2010 | 8.600 | 8.786 | 8.600 | 8.776 | 816,763 | +0.13(+1.48%) |
Jun 14, 2010 | 8.686 | 8.731 | 8.637 | 8.648 | 107,424 | +0.02(+0.25%) |
Jun 11, 2010 | 8.476 | 8.626 | 8.476 | 8.626 | 201,629 | +0.10(+1.23%) |
Jun 10, 2010 | 8.451 | 8.526 | 8.445 | 8.522 | 251,835 | +0.17(+1.99%) |
Jun 09, 2010 | 8.445 | 8.477 | 8.334 | 8.355 | 572,133 | -0.00(-0.05%) |
Jun 08, 2010 | 8.356 | 8.375 | 8.256 | 8.359 | 1,855,339 | +0.01(+0.09%) |
Jun 07, 2010 | 8.484 | 8.487 | 8.351 | 8.351 | 405,441 | -0.12(-1.46%) |
Jun 04, 2010 | 8.475 | 8.662 | 8.448 | 8.475 | 844,797 | -0.32(-3.68%) |
Jun 03, 2010 | 8.794 | 8.812 | 8.737 | 8.798 | 767,652 | +0.08(+0.90%) |
Jun 02, 2010 | 8.611 | 8.731 | 8.513 | 8.720 | 303,129 | +0.20(+2.32%) |
Jun 01, 2010 | 8.662 | 8.680 | 8.522 | 8.522 | 996,061 | -0.12(-1.40%) |
May 28, 2010 | 8.644 | 8.747 | 8.630 | 8.644 | 196,113 | -0.09(-1.07%) |
May 27, 2010 | 8.686 | 8.737 | 8.584 | 8.737 | 354,493 | +0.26(+3.02%) |
May 26, 2010 | 8.526 | 8.667 | 8.481 | 8.481 | 316,035 | -0.06(-0.68%) |
May 25, 2010 | 8.444 | 8.539 | 8.306 | 8.539 | 1,132,703 | -0.05(-0.64%) |
May 24, 2010 | 8.494 | 8.698 | 8.494 | 8.594 | 427,242 | +0.02(+0.22%) |
May 21, 2010 | 8.450 | 8.653 | 8.398 | 8.575 | 972,033 | -0.01(-0.16%) |
May 20, 2010 | 8.623 | 8.695 | 8.586 | 8.589 | 583,075 | -0.33(-3.65%) |
May 19, 2010 | 8.958 | 8.994 | 8.841 | 8.914 | 447,559 | -0.10(-1.14%) |
May 18, 2010 | 9.184 | 9.192 | 8.998 | 9.017 | 1,588,293 | -0.08(-0.86%) |
May 17, 2010 | 9.084 | 9.123 | 8.947 | 9.095 | 508,118 | +0.03(+0.36%) |
May 14, 2010 | 9.062 | 9.169 | 9.000 | 9.062 | 767,876 | -0.15(-1.66%) |
May 13, 2010 | 9.248 | 9.306 | 9.207 | 9.216 | 408,545 | -0.05(-0.49%) |
May 12, 2010 | 9.150 | 9.263 | 9.106 | 9.261 | 491,974 | +0.16(+1.80%) |
May 11, 2010 | 9.125 | 9.178 | 9.097 | 9.097 | 446,733 | +0.03(+0.34%) |
May 10, 2010 | 9.016 | 9.078 | 9.002 | 9.066 | 594,465 | +0.33(+3.76%) |
May 07, 2010 | 8.808 | 8.887 | 8.598 | 8.737 | 1,718,684 | -0.26(-2.87%) |
May 06, 2010 | 8.995 | 9.533 | 0.0156 | 8.995 | 639 | -0.18(-1.91%) |
May 05, 2010 | 9.219 | 9.253 | 9.170 | 9.170 | 342,380 | -0.08(-0.91%) |
May 04, 2010 | 9.367 | 9.370 | 9.220 | 9.255 | 499,716 | -0.17(-1.82%) |