Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.243 | 8.649 | 8.243 | 8.503 | 12,941 | +0.05(+0.64%) |
Jul 29, 2010 | 8.568 | 8.568 | 8.449 | 8.449 | 49,402 | -0.09(-1.01%) |
Jul 28, 2010 | 8.519 | 8.573 | 8.454 | 8.535 | 88,272 | +0.02(+0.19%) |
Jul 27, 2010 | 8.632 | 8.659 | 8.173 | 8.519 | 25,843 | -0.15(-1.75%) |
Jul 26, 2010 | 8.654 | 8.735 | 8.643 | 8.670 | 26,421 | +0.03(+0.38%) |
Jul 23, 2010 | 8.524 | 8.703 | 8.519 | 8.638 | 3,512 | +0.09(+1.01%) |
Jul 22, 2010 | 8.789 | 8.914 | 8.481 | 8.551 | 22,960 | -0.15(-1.74%) |
Jul 21, 2010 | 8.741 | 8.762 | 8.492 | 8.703 | 42,782 | +0.10(+1.13%) |
Jul 20, 2010 | 8.568 | 8.605 | 8.519 | 8.605 | 9,870 | +0.01(+0.06%) |
Jul 19, 2010 | 8.595 | 8.600 | 8.557 | 8.600 | 2,830 | +0.04(+0.51%) |
Jul 16, 2010 | 8.654 | 8.654 | 8.546 | 8.557 | 2,033 | -0.10(-1.19%) |
Jul 15, 2010 | 8.724 | 8.735 | 8.649 | 8.659 | 17,009 | -0.04(-0.44%) |
Jul 14, 2010 | 8.654 | 8.697 | 8.654 | 8.697 | 4,067 | +0.04(+0.50%) |
Jul 13, 2010 | 8.730 | 8.751 | 8.654 | 8.654 | 17,294 | -0.04(-0.50%) |
Jul 12, 2010 | 8.584 | 8.735 | 8.546 | 8.697 | 22,093 | +0.07(+0.76%) |
Jul 09, 2010 | 8.530 | 8.724 | 8.351 | 8.631 | 38,283 | +0.01(+0.11%) |
Jul 08, 2010 | 8.638 | 8.638 | 8.443 | 8.622 | 35,312 | +0.04(+0.50%) |
Jul 07, 2010 | 8.584 | 8.627 | 8.497 | 8.578 | 15,685 | +0.08(+0.95%) |
Jul 06, 2010 | 8.443 | 8.649 | 8.443 | 8.497 | 39,744 | +0.01(+0.06%) |
Jul 02, 2010 | 8.465 | 8.519 | 8.438 | 8.492 | 15,160 | +0.11(+1.29%) |
Jul 01, 2010 | 8.400 | 8.567 | 8.384 | 8.384 | 9,601 | -0.02(-0.26%) |
Jun 30, 2010 | 8.535 | 8.618 | 8.384 | 8.405 | 14,126 | -0.11(-1.33%) |
Jun 29, 2010 | 8.573 | 8.600 | 8.443 | 8.519 | 7,393 | +0.14(+1.61%) |
Jun 25, 2010 | 8.243 | 8.423 | 8.243 | 8.384 | 17,074 | +0.11(+1.31%) |
Jun 24, 2010 | 8.140 | 8.313 | 8.081 | 8.275 | 39,738 | +0.14(+1.66%) |
Jun 23, 2010 | 8.254 | 8.324 | 8.140 | 8.140 | 9,896 | -0.13(-1.57%) |
Jun 22, 2010 | 8.308 | 8.308 | 8.227 | 8.270 | 3,237 | -0.11(-1.29%) |
Jun 21, 2010 | 8.346 | 8.416 | 8.211 | 8.378 | 17,122 | +0.05(+0.58%) |
Jun 18, 2010 | 8.335 | 8.449 | 8.221 | 8.330 | 29,664 | -0.01(-0.13%) |
Jun 17, 2010 | 8.232 | 8.378 | 8.221 | 8.340 | 25,708 | +0.16(+1.92%) |
Jun 16, 2010 | 8.124 | 8.200 | 8.113 | 8.184 | 5,047 | -0.04(-0.46%) |
Jun 15, 2010 | 8.129 | 8.248 | 8.113 | 8.221 | 7,829 | +0.01(+0.07%) |
Jun 14, 2010 | 8.227 | 8.275 | 8.113 | 8.216 | 13,740 | +0.12(+1.47%) |
Jun 11, 2010 | 8.330 | 8.371 | 8.027 | 8.097 | 13,087 | +0.05(+0.67%) |
Jun 10, 2010 | 8.086 | 8.086 | 7.870 | 8.043 | 15,112 | -0.05(-0.67%) |
Jun 09, 2010 | 8.059 | 8.113 | 8.059 | 8.097 | 1,432 | -0.02(-0.20%) |
Jun 08, 2010 | 8.032 | 8.113 | 8.032 | 8.113 | 2,876 | +0.03(+0.33%) |
Jun 07, 2010 | 8.086 | 8.119 | 7.994 | 8.086 | 58,765 | -0.05(-0.60%) |
Jun 04, 2010 | 8.173 | 8.211 | 8.108 | 8.135 | 2,325 | +0.03(+0.33%) |
Jun 03, 2010 | 8.070 | 8.112 | 7.978 | 8.108 | 13,191 | +0.00(+0.00%) |
Jun 02, 2010 | 8.037 | 8.156 | 8.037 | 8.108 | 1,824 | +0.08(+1.01%) |
Jun 01, 2010 | 7.951 | 8.032 | 7.946 | 8.027 | 12,052 | +0.08(+0.95%) |
May 28, 2010 | 8.032 | 8.194 | 7.951 | 7.951 | 21,788 | -0.01(-0.07%) |
May 27, 2010 | 8.071 | 8.221 | 7.956 | 7.956 | 40,448 | -0.08(-1.01%) |
May 26, 2010 | 8.108 | 8.146 | 8.010 | 8.037 | 7,339 | -0.06(-0.73%) |
May 25, 2010 | 8.016 | 8.173 | 8.005 | 8.097 | 75,332 | +0.03(+0.34%) |
May 24, 2010 | 7.978 | 8.108 | 7.978 | 8.070 | 5,733 | +0.07(+0.88%) |
May 21, 2010 | 8.008 | 8.243 | 7.951 | 8.000 | 61,745 | -0.06(-0.74%) |
May 20, 2010 | 8.119 | 8.146 | 8.059 | 8.059 | 5,605 | -0.06(-0.73%) |
May 19, 2010 | 8.146 | 8.167 | 8.119 | 8.119 | 16,147 | -0.03(-0.33%) |
May 18, 2010 | 8.205 | 8.378 | 8.140 | 8.146 | 23,805 | -0.08(-0.92%) |
May 17, 2010 | 8.367 | 8.367 | 8.173 | 8.221 | 19,878 | -0.05(-0.65%) |
May 14, 2010 | 8.308 | 8.357 | 8.275 | 8.275 | 14,509 | -0.21(-2.49%) |
May 13, 2010 | 8.443 | 8.492 | 8.340 | 8.486 | 6,494 | -0.06(-0.76%) |
May 12, 2010 | 8.501 | 8.595 | 8.275 | 8.551 | 22,474 | +0.09(+1.02%) |
May 11, 2010 | 8.432 | 8.530 | 8.432 | 8.465 | 3,327 | +0.08(+0.97%) |
May 10, 2010 | 8.449 | 8.459 | 8.275 | 8.384 | 23,234 | +0.07(+0.85%) |
May 07, 2010 | 8.221 | 8.476 | 8.221 | 8.313 | 1,663 | +0.09(+1.12%) |
May 06, 2010 | 8.470 | 8.470 | 8.221 | 8.221 | 1,784 | -0.28(-3.31%) |
May 05, 2010 | 8.292 | 8.503 | 8.221 | 8.503 | 18,292 | +0.20(+2.41%) |
May 04, 2010 | 8.533 | 8.533 | 8.275 | 8.303 | 4,594 | -0.18(-2.10%) |