Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.400 | 8.554 | 8.374 | 8.525 | 4,897,029 | +0.02(+0.22%) |
Jul 29, 2010 | 8.533 | 8.575 | 8.370 | 8.506 | 6,391,829 | +0.02(+0.18%) |
Jul 28, 2010 | 8.544 | 8.578 | 8.419 | 8.490 | 5,334,864 | -0.04(-0.51%) |
Jul 27, 2010 | 8.684 | 8.684 | 8.459 | 8.533 | 5,604,127 | -0.14(-1.64%) |
Jul 26, 2010 | 8.561 | 8.679 | 8.490 | 8.676 | 4,705,836 | +0.10(+1.20%) |
Jul 23, 2010 | 8.467 | 8.587 | 8.405 | 8.573 | 6,551,321 | +0.09(+1.00%) |
Jul 22, 2010 | 8.363 | 8.580 | 8.363 | 8.488 | 7,440,279 | +0.24(+2.91%) |
Jul 21, 2010 | 8.408 | 8.519 | 8.214 | 8.248 | 7,641,714 | -0.13(-1.58%) |
Jul 20, 2010 | 8.202 | 8.398 | 8.172 | 8.380 | 7,056,708 | +0.10(+1.17%) |
Jul 19, 2010 | 8.309 | 8.387 | 8.226 | 8.283 | 8,621,495 | +0.01(+0.06%) |
Jul 16, 2010 | 8.650 | 8.650 | 8.258 | 8.278 | 13,584,999 | -0.37(-4.26%) |
Jul 15, 2010 | 8.836 | 8.849 | 8.570 | 8.646 | 11,574,530 | -0.18(-2.01%) |
Jul 14, 2010 | 8.801 | 8.860 | 8.618 | 8.823 | 10,544,233 | +0.06(+0.71%) |
Jul 13, 2010 | 8.941 | 9.178 | 8.728 | 8.761 | 22,472,684 | -0.38(-4.14%) |
Jul 12, 2010 | 9.053 | 9.159 | 9.006 | 9.139 | 8,237,895 | +0.10(+1.06%) |
Jul 09, 2010 | 8.922 | 9.063 | 8.853 | 9.044 | 7,737,022 | +0.15(+1.70%) |
Jul 08, 2010 | 8.780 | 8.924 | 8.745 | 8.893 | 9,128,304 | +0.17(+1.98%) |
Jul 07, 2010 | 8.467 | 8.747 | 8.429 | 8.720 | 10,584,443 | +0.24(+2.82%) |
Jul 06, 2010 | 8.691 | 8.754 | 8.391 | 8.481 | 6,362,955 | -0.07(-0.79%) |
Jul 02, 2010 | 8.681 | 8.684 | 8.481 | 8.549 | 5,102,212 | -0.10(-1.20%) |
Jul 01, 2010 | 8.745 | 8.841 | 8.408 | 8.653 | 7,463,015 | -0.06(-0.74%) |
Jun 30, 2010 | 8.717 | 8.947 | 8.700 | 8.717 | 8,141,942 | -0.05(-0.59%) |
Jun 29, 2010 | 8.862 | 8.941 | 8.693 | 8.770 | 6,743,233 | -0.31(-3.37%) |
Jun 25, 2010 | 9.053 | 9.117 | 8.938 | 9.075 | 8,071,995 | +0.04(+0.44%) |
Jun 24, 2010 | 9.218 | 9.261 | 9.008 | 9.035 | 4,632,320 | -0.24(-2.55%) |
Jun 23, 2010 | 9.167 | 9.311 | 9.089 | 9.272 | 4,598,380 | +0.10(+1.06%) |
Jun 22, 2010 | 9.529 | 9.572 | 9.143 | 9.174 | 7,650,643 | -0.33(-3.47%) |
Jun 21, 2010 | 9.575 | 9.701 | 9.424 | 9.504 | 8,031,854 | +0.01(+0.09%) |
Jun 18, 2010 | 9.430 | 9.549 | 9.362 | 9.496 | 8,809,849 | +0.08(+0.87%) |
Jun 17, 2010 | 9.318 | 9.424 | 9.218 | 9.414 | 7,758,998 | +0.09(+0.97%) |
Jun 16, 2010 | 9.244 | 9.334 | 9.204 | 9.324 | 4,696,480 | +0.04(+0.41%) |
Jun 15, 2010 | 9.129 | 9.291 | 9.008 | 9.285 | 4,693,262 | +0.25(+2.81%) |
Jun 14, 2010 | 9.101 | 9.218 | 9.006 | 9.032 | 5,011,907 | +0.05(+0.56%) |
Jun 11, 2010 | 8.783 | 8.999 | 8.783 | 8.981 | 4,425,760 | +0.04(+0.41%) |
Jun 10, 2010 | 8.681 | 8.950 | 8.618 | 8.945 | 4,963,216 | +0.41(+4.76%) |
Jun 09, 2010 | 8.551 | 8.775 | 8.483 | 8.539 | 5,649,674 | +0.02(+0.27%) |
Jun 08, 2010 | 8.452 | 8.535 | 8.294 | 8.516 | 6,585,457 | +0.12(+1.45%) |
Jun 07, 2010 | 8.683 | 8.683 | 8.386 | 8.394 | 4,921,550 | -0.19(-2.19%) |
Jun 04, 2010 | 8.787 | 8.903 | 8.551 | 8.582 | 8,486,933 | -0.44(-4.93%) |
Jun 03, 2010 | 9.065 | 9.183 | 8.895 | 9.027 | 8,586,311 | +0.03(+0.35%) |
Jun 02, 2010 | 8.646 | 8.995 | 8.568 | 8.995 | 9,245,917 | +0.37(+4.27%) |
Jun 01, 2010 | 8.721 | 8.884 | 8.627 | 8.627 | 5,695,779 | -0.13(-1.53%) |
May 28, 2010 | 8.921 | 8.971 | 8.634 | 8.761 | 5,860,931 | -0.16(-1.79%) |
May 27, 2010 | 8.757 | 8.933 | 8.712 | 8.921 | 4,475,654 | +0.34(+3.93%) |
May 26, 2010 | 8.497 | 8.825 | 8.497 | 8.584 | 5,170,512 | -0.04(-0.46%) |
May 25, 2010 | 8.412 | 8.627 | 8.344 | 8.624 | 6,557,268 | +0.01(+0.16%) |
May 24, 2010 | 8.622 | 8.775 | 8.587 | 8.610 | 5,040,941 | -0.14(-1.55%) |
May 21, 2010 | 8.577 | 8.806 | 8.405 | 8.745 | 9,683,083 | +0.20(+2.32%) |
May 20, 2010 | 8.573 | 9.051 | 8.526 | 8.547 | 15,997,337 | -0.53(-5.84%) |
May 19, 2010 | 9.080 | 9.273 | 8.910 | 9.077 | 5,688,582 | -0.05(-0.59%) |
May 18, 2010 | 9.377 | 9.460 | 9.093 | 9.131 | 5,499,382 | -0.19(-2.01%) |
May 17, 2010 | 9.351 | 9.431 | 9.113 | 9.318 | 5,399,813 | -0.00(-0.02%) |
May 14, 2010 | 9.494 | 9.529 | 9.212 | 9.320 | 5,466,806 | -0.23(-2.40%) |
May 13, 2010 | 9.541 | 9.676 | 9.442 | 9.549 | 8,632,308 | -0.08(-0.85%) |
May 12, 2010 | 9.447 | 9.648 | 9.379 | 9.631 | 9,333,199 | +0.21(+2.21%) |
May 11, 2010 | 9.398 | 9.482 | 9.179 | 9.423 | 9,964,719 | +0.13(+1.44%) |
May 10, 2010 | 9.173 | 9.319 | 8.950 | 9.289 | 7,110,263 | +0.57(+6.49%) |
May 07, 2010 | 8.865 | 8.961 | 8.575 | 8.723 | 9,821,239 | -0.20(-2.20%) |
May 06, 2010 | 9.223 | 9.320 | 8.337 | 8.919 | 11,580,955 | -0.34(-3.68%) |
May 05, 2010 | 9.315 | 9.431 | 9.221 | 9.259 | 9,552,471 | -0.14(-1.44%) |
May 04, 2010 | 9.650 | 9.676 | 9.341 | 9.395 | 9,079,872 | -0.42(-4.23%) |