Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.046 | 8.229 | 8.046 | 8.215 | 372,042 | +0.08(+1.04%) |
Jul 29, 2010 | 8.248 | 8.248 | 8.036 | 8.131 | 328,560 | -0.04(-0.52%) |
Jul 28, 2010 | 8.225 | 8.262 | 8.140 | 8.173 | 221,135 | -0.06(-0.74%) |
Jul 27, 2010 | 8.196 | 8.272 | 8.168 | 8.234 | 408,670 | +0.07(+0.86%) |
Jul 26, 2010 | 8.116 | 8.177 | 8.098 | 8.163 | 455,476 | -0.01(-0.12%) |
Jul 23, 2010 | 8.107 | 8.206 | 8.022 | 8.173 | 272,432 | +0.06(+0.70%) |
Jul 22, 2010 | 8.060 | 8.172 | 8.027 | 8.116 | 441,835 | +0.14(+1.77%) |
Jul 21, 2010 | 8.083 | 8.119 | 7.961 | 7.975 | 193,957 | -0.06(-0.70%) |
Jul 20, 2010 | 7.867 | 8.036 | 7.844 | 8.032 | 217,189 | +0.10(+1.31%) |
Jul 19, 2010 | 7.952 | 7.966 | 7.815 | 7.928 | 238,588 | +0.02(+0.24%) |
Jul 16, 2010 | 8.116 | 8.163 | 7.895 | 7.909 | 417,384 | -0.20(-2.49%) |
Jul 15, 2010 | 8.347 | 8.347 | 8.088 | 8.112 | 388,981 | -0.20(-2.43%) |
Jul 14, 2010 | 8.319 | 8.455 | 8.272 | 8.314 | 402,440 | -0.00(-0.06%) |
Jul 13, 2010 | 8.267 | 8.338 | 8.187 | 8.319 | 492,767 | +0.07(+0.84%) |
Jul 12, 2010 | 8.277 | 8.318 | 8.217 | 8.249 | 536,241 | -0.07(-0.83%) |
Jul 09, 2010 | 8.208 | 8.323 | 8.157 | 8.318 | 565,310 | +0.12(+1.52%) |
Jul 08, 2010 | 8.093 | 8.217 | 8.051 | 8.194 | 503,304 | +0.19(+2.36%) |
Jul 07, 2010 | 7.817 | 8.010 | 7.784 | 8.005 | 443,649 | +0.27(+3.51%) |
Jul 06, 2010 | 7.877 | 7.955 | 7.706 | 7.734 | 379,652 | -0.06(-0.77%) |
Jul 02, 2010 | 7.863 | 7.881 | 7.729 | 7.794 | 231,856 | -0.04(-0.53%) |
Jul 01, 2010 | 7.858 | 7.914 | 7.706 | 7.835 | 283,813 | +0.01(+0.12%) |
Jun 30, 2010 | 7.950 | 7.993 | 7.817 | 7.826 | 160,794 | -0.10(-1.28%) |
Jun 29, 2010 | 8.088 | 8.111 | 7.872 | 7.927 | 354,247 | -0.25(-3.04%) |
Jun 25, 2010 | 7.987 | 8.180 | 7.932 | 8.176 | 898,204 | +0.24(+3.02%) |
Jun 24, 2010 | 7.918 | 8.042 | 7.835 | 7.936 | 186,490 | -0.01(-0.17%) |
Jun 23, 2010 | 8.093 | 8.125 | 7.936 | 7.950 | 383,273 | -0.11(-1.37%) |
Jun 22, 2010 | 8.180 | 8.263 | 8.056 | 8.061 | 150,074 | -0.07(-0.91%) |
Jun 21, 2010 | 8.180 | 8.190 | 8.056 | 8.134 | 234,936 | +0.07(+0.86%) |
Jun 18, 2010 | 8.139 | 8.176 | 8.015 | 8.065 | 269,486 | -0.04(-0.51%) |
Jun 17, 2010 | 8.070 | 8.134 | 7.996 | 8.107 | 110,399 | +0.02(+0.28%) |
Jun 16, 2010 | 8.010 | 8.120 | 7.927 | 8.084 | 139,023 | +0.02(+0.29%) |
Jun 15, 2010 | 8.093 | 8.093 | 7.945 | 8.061 | 292,191 | +0.03(+0.34%) |
Jun 14, 2010 | 8.038 | 8.141 | 7.969 | 8.033 | 162,986 | +0.09(+1.10%) |
Jun 11, 2010 | 7.738 | 7.946 | 7.715 | 7.946 | 199,795 | +0.16(+2.04%) |
Jun 10, 2010 | 7.738 | 7.858 | 7.697 | 7.787 | 327,925 | +0.13(+1.65%) |
Jun 09, 2010 | 7.780 | 7.780 | 7.614 | 7.660 | 265,092 | -0.04(-0.54%) |
Jun 08, 2010 | 7.711 | 7.840 | 7.610 | 7.702 | 190,057 | +0.01(+0.18%) |
Jun 07, 2010 | 7.826 | 7.918 | 7.683 | 7.688 | 244,727 | -0.14(-1.82%) |
Jun 04, 2010 | 8.116 | 8.116 | 7.826 | 7.830 | 305,125 | -0.37(-4.55%) |
Jun 03, 2010 | 8.047 | 8.222 | 8.047 | 8.203 | 178,450 | +0.14(+1.77%) |
Jun 02, 2010 | 7.987 | 8.070 | 7.840 | 8.061 | 232,736 | +0.14(+1.80%) |
Jun 01, 2010 | 7.918 | 8.120 | 7.858 | 7.918 | 261,425 | -0.03(-0.41%) |
May 28, 2010 | 7.927 | 8.070 | 7.867 | 7.950 | 335,213 | +0.02(+0.29%) |
May 27, 2010 | 7.904 | 7.936 | 7.803 | 7.927 | 348,114 | +0.18(+2.32%) |
May 26, 2010 | 7.679 | 7.890 | 7.669 | 7.748 | 298,552 | +0.08(+1.02%) |
May 25, 2010 | 7.614 | 7.706 | 7.508 | 7.669 | 200,062 | -0.12(-1.48%) |
May 24, 2010 | 7.807 | 7.890 | 7.697 | 7.784 | 166,935 | -0.05(-0.65%) |
May 21, 2010 | 7.651 | 7.844 | 7.517 | 7.835 | 502,457 | +0.06(+0.71%) |
May 20, 2010 | 7.844 | 8.107 | 7.757 | 7.780 | 367,837 | -0.42(-5.11%) |
May 19, 2010 | 8.245 | 8.318 | 8.134 | 8.199 | 228,150 | -0.09(-1.11%) |
May 18, 2010 | 8.466 | 8.530 | 8.245 | 8.291 | 183,666 | -0.15(-1.75%) |
May 17, 2010 | 8.512 | 8.618 | 8.314 | 8.438 | 251,222 | +0.00(+0.00%) |
May 14, 2010 | 8.470 | 8.491 | 8.341 | 8.438 | 142,458 | -0.06(-0.76%) |
May 13, 2010 | 8.512 | 8.553 | 8.443 | 8.503 | 209,588 | -0.00(-0.05%) |
May 12, 2010 | 8.272 | 8.539 | 8.249 | 8.507 | 252,206 | +0.29(+3.59%) |
May 11, 2010 | 8.272 | 8.355 | 8.051 | 8.213 | 270,987 | +0.06(+0.73%) |
May 10, 2010 | 8.015 | 8.213 | 8.005 | 8.153 | 343,209 | +0.25(+3.14%) |
May 07, 2010 | 8.088 | 8.171 | 7.877 | 7.904 | 496,701 | -0.28(-3.38%) |
May 06, 2010 | 8.475 | 8.521 | 7.877 | 8.180 | 665,941 | -0.30(-3.53%) |
May 05, 2010 | 8.457 | 8.544 | 8.323 | 8.480 | 326,817 | -0.07(-0.81%) |
May 04, 2010 | 8.622 | 8.650 | 8.438 | 8.549 | 310,656 | -0.15(-1.75%) |