Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.652 | 8.652 | 8.525 | 8.652 | 596,115 | +0.13(+1.52%) |
Jul 29, 2010 | 8.527 | 8.665 | 8.408 | 8.522 | 538,190 | -0.03(-0.32%) |
Jul 28, 2010 | 8.764 | 8.764 | 8.542 | 8.549 | 199,046 | -0.10(-1.13%) |
Jul 27, 2010 | 8.768 | 8.804 | 8.599 | 8.647 | 474,392 | -0.06(-0.70%) |
Jul 26, 2010 | 8.628 | 8.748 | 8.610 | 8.707 | 500,223 | +0.12(+1.37%) |
Jul 23, 2010 | 8.546 | 8.590 | 8.465 | 8.590 | 295,789 | +0.03(+0.32%) |
Jul 22, 2010 | 8.559 | 8.626 | 8.524 | 8.562 | 264,772 | +0.00(+0.04%) |
Jul 21, 2010 | 8.610 | 8.619 | 8.459 | 8.559 | 384,094 | +0.03(+0.41%) |
Jul 20, 2010 | 8.265 | 8.536 | 8.263 | 8.524 | 302,739 | +0.21(+2.47%) |
Jul 19, 2010 | 8.393 | 8.421 | 8.234 | 8.318 | 329,883 | -0.00(-0.02%) |
Jul 16, 2010 | 8.320 | 8.346 | 8.178 | 8.320 | 234,333 | +0.08(+0.98%) |
Jul 15, 2010 | 8.408 | 8.408 | 8.078 | 8.239 | 1,148,747 | -0.08(-0.95%) |
Jul 14, 2010 | 8.300 | 8.364 | 8.254 | 8.318 | 417,719 | +0.01(+0.18%) |
Jul 13, 2010 | 8.151 | 8.307 | 8.142 | 8.303 | 469,065 | +0.19(+2.40%) |
Jul 12, 2010 | 8.109 | 8.145 | 8.105 | 8.109 | 388,010 | -0.04(-0.52%) |
Jul 09, 2010 | 8.151 | 8.195 | 8.074 | 8.151 | 478,930 | +0.06(+0.70%) |
Jul 08, 2010 | 8.072 | 8.147 | 8.022 | 8.094 | 538,707 | +0.09(+1.10%) |
Jul 07, 2010 | 7.991 | 8.087 | 7.991 | 8.006 | 761,117 | +0.06(+0.79%) |
Jul 06, 2010 | 8.109 | 8.169 | 7.866 | 7.944 | 336,801 | -0.04(-0.46%) |
Jul 02, 2010 | 7.980 | 8.008 | 7.877 | 7.980 | 312,762 | +0.10(+1.23%) |
Jul 01, 2010 | 8.004 | 8.070 | 7.742 | 7.883 | 435,554 | -0.16(-2.01%) |
Jun 30, 2010 | 8.114 | 8.114 | 7.986 | 8.044 | 785,232 | -0.01(-0.14%) |
Jun 29, 2010 | 8.059 | 8.068 | 7.940 | 8.055 | 404,390 | +0.20(+2.55%) |
Jun 25, 2010 | 7.855 | 7.967 | 7.680 | 7.855 | 543,408 | +0.13(+1.64%) |
Jun 24, 2010 | 7.672 | 7.769 | 7.655 | 7.729 | 256,177 | +0.02(+0.26%) |
Jun 23, 2010 | 7.756 | 7.769 | 7.633 | 7.709 | 289,715 | -0.04(-0.52%) |
Jun 22, 2010 | 7.863 | 7.920 | 7.743 | 7.749 | 357,130 | -0.03(-0.40%) |
Jun 21, 2010 | 7.802 | 7.835 | 7.732 | 7.780 | 364,397 | +0.09(+1.15%) |
Jun 18, 2010 | 7.692 | 7.732 | 7.521 | 7.692 | 342,771 | +0.12(+1.55%) |
Jun 17, 2010 | 7.617 | 7.617 | 7.474 | 7.575 | 268,455 | +0.02(+0.22%) |
Jun 16, 2010 | 7.505 | 7.573 | 7.475 | 7.558 | 299,874 | +0.02(+0.24%) |
Jun 15, 2010 | 7.400 | 7.580 | 7.384 | 7.540 | 568,683 | +0.16(+2.22%) |
Jun 14, 2010 | 7.424 | 7.425 | 7.345 | 7.376 | 514,059 | +0.03(+0.45%) |
Jun 11, 2010 | 7.279 | 7.389 | 7.279 | 7.343 | 522,502 | +0.06(+0.83%) |
Jun 10, 2010 | 7.312 | 7.406 | 7.226 | 7.283 | 406,814 | +0.03(+0.43%) |
Jun 09, 2010 | 7.330 | 7.384 | 7.169 | 7.251 | 399,994 | -0.01(-0.10%) |
Jun 08, 2010 | 7.284 | 7.343 | 7.103 | 7.259 | 410,137 | -0.01(-0.13%) |
Jun 07, 2010 | 7.363 | 7.363 | 7.217 | 7.268 | 418,280 | -0.06(-0.78%) |
Jun 04, 2010 | 7.325 | 7.385 | 7.275 | 7.325 | 430,776 | -0.03(-0.47%) |
Jun 03, 2010 | 7.380 | 7.543 | 7.337 | 7.360 | 817,136 | +0.01(+0.17%) |
Jun 02, 2010 | 7.251 | 7.404 | 7.251 | 7.347 | 466,194 | +0.15(+2.01%) |
Jun 01, 2010 | 7.275 | 7.402 | 7.193 | 7.202 | 355,534 | -0.18(-2.44%) |
May 28, 2010 | 7.382 | 7.527 | 7.360 | 7.382 | 974,229 | -0.09(-1.20%) |
May 27, 2010 | 7.508 | 7.668 | 7.404 | 7.472 | 902,745 | +0.13(+1.75%) |
May 26, 2010 | 7.362 | 7.507 | 7.343 | 7.343 | 496,693 | +0.05(+0.68%) |
May 25, 2010 | 7.196 | 7.324 | 7.068 | 7.294 | 562,784 | +0.01(+0.10%) |
May 24, 2010 | 7.376 | 7.426 | 7.242 | 7.286 | 845,980 | -0.10(-1.37%) |
May 21, 2010 | 7.262 | 7.483 | 7.051 | 7.387 | 675,738 | +0.01(+0.10%) |
May 20, 2010 | 7.380 | 7.455 | 7.325 | 7.380 | 777,944 | -0.39(-4.96%) |
May 19, 2010 | 8.068 | 8.068 | 7.530 | 7.765 | 800,136 | -0.29(-3.58%) |
May 18, 2010 | 8.263 | 8.366 | 8.013 | 8.054 | 266,722 | -0.19(-2.36%) |
May 17, 2010 | 8.426 | 8.456 | 8.105 | 8.248 | 265,382 | -0.15(-1.75%) |
May 14, 2010 | 8.395 | 8.489 | 8.307 | 8.395 | 208,731 | -0.00(-0.02%) |
May 13, 2010 | 8.489 | 8.573 | 8.380 | 8.397 | 303,333 | -0.07(-0.87%) |
May 12, 2010 | 8.551 | 8.551 | 8.360 | 8.470 | 226,239 | +0.18(+2.12%) |
May 11, 2010 | 8.279 | 8.374 | 8.210 | 8.294 | 167,158 | +0.13(+1.55%) |
May 10, 2010 | 8.142 | 8.239 | 8.106 | 8.167 | 357,119 | +0.18(+2.30%) |
May 07, 2010 | 7.903 | 8.144 | 7.589 | 7.984 | 654,292 | +0.00(+0.00%) |
May 06, 2010 | 8.447 | 8.447 | 7.378 | 7.984 | 769,087 | -0.39(-4.61%) |
May 05, 2010 | 8.371 | 8.544 | 8.352 | 8.369 | 440,549 | -0.28(-3.21%) |
May 04, 2010 | 8.693 | 8.843 | 8.560 | 8.647 | 3,633 | -0.08(-0.88%) |