Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.612 | 8.925 | 8.570 | 8.721 | 157,465 | +0.14(+1.68%) |
Jul 29, 2010 | 8.546 | 8.600 | 8.540 | 8.576 | 82,009 | +0.02(+0.28%) |
Jul 28, 2010 | 8.534 | 8.552 | 8.510 | 8.552 | 76,906 | +0.05(+0.57%) |
Jul 27, 2010 | 8.528 | 8.546 | 8.492 | 8.504 | 111,816 | -0.02(-0.28%) |
Jul 26, 2010 | 8.534 | 8.600 | 8.522 | 8.528 | 69,618 | -0.04(-0.42%) |
Jul 23, 2010 | 8.564 | 8.600 | 8.552 | 8.564 | 58,920 | -0.02(-0.21%) |
Jul 22, 2010 | 8.492 | 8.582 | 8.480 | 8.582 | 107,867 | +0.09(+1.06%) |
Jul 21, 2010 | 8.492 | 8.534 | 8.456 | 8.492 | 121,427 | +0.04(+0.43%) |
Jul 20, 2010 | 8.372 | 8.498 | 8.372 | 8.456 | 134,794 | +0.04(+0.50%) |
Jul 19, 2010 | 8.456 | 8.498 | 8.396 | 8.414 | 124,683 | -0.01(-0.07%) |
Jul 16, 2010 | 8.420 | 8.474 | 8.420 | 8.420 | 39,810 | +0.00(+0.00%) |
Jul 15, 2010 | 8.516 | 8.516 | 8.414 | 8.420 | 101,200 | -0.01(-0.11%) |
Jul 14, 2010 | 8.474 | 8.492 | 8.408 | 8.430 | 95,590 | -0.05(-0.60%) |
Jul 13, 2010 | 8.456 | 8.480 | 8.450 | 8.480 | 90,111 | -0.03(-0.37%) |
Jul 12, 2010 | 8.426 | 8.516 | 8.426 | 8.511 | 45,206 | +0.11(+1.30%) |
Jul 09, 2010 | 8.402 | 8.462 | 8.390 | 8.402 | 152,771 | -0.06(-0.71%) |
Jul 08, 2010 | 8.462 | 8.462 | 8.420 | 8.462 | 39,695 | +0.01(+0.14%) |
Jul 07, 2010 | 8.492 | 8.492 | 8.420 | 8.450 | 61,377 | -0.02(-0.21%) |
Jul 06, 2010 | 8.480 | 8.498 | 8.468 | 8.468 | 37,539 | -0.01(-0.14%) |
Jul 02, 2010 | 8.480 | 8.480 | 8.444 | 8.480 | 47,658 | +0.01(+0.14%) |
Jul 01, 2010 | 8.462 | 8.480 | 8.421 | 8.468 | 72,122 | +0.04(+0.50%) |
Jun 30, 2010 | 8.450 | 8.468 | 8.354 | 8.426 | 100,731 | +0.01(+0.07%) |
Jun 29, 2010 | 8.420 | 8.426 | 8.378 | 8.420 | 71,420 | +0.00(+0.00%) |
Jun 25, 2010 | 8.420 | 8.420 | 8.336 | 8.420 | 38,335 | +0.04(+0.50%) |
Jun 24, 2010 | 8.360 | 8.396 | 8.338 | 8.378 | 42,183 | +0.04(+0.51%) |
Jun 23, 2010 | 8.312 | 8.342 | 8.306 | 8.336 | 68,121 | -0.02(-0.29%) |
Jun 22, 2010 | 8.396 | 8.414 | 8.324 | 8.360 | 102,615 | -0.04(-0.43%) |
Jun 21, 2010 | 8.336 | 8.414 | 8.312 | 8.396 | 75,265 | +0.03(+0.36%) |
Jun 18, 2010 | 8.366 | 8.366 | 8.288 | 8.366 | 41,214 | +0.07(+0.87%) |
Jun 17, 2010 | 8.258 | 8.318 | 8.245 | 8.294 | 82,827 | +0.02(+0.22%) |
Jun 16, 2010 | 8.312 | 8.360 | 8.264 | 8.276 | 79,579 | -0.02(-0.30%) |
Jun 15, 2010 | 8.366 | 8.396 | 8.294 | 8.300 | 33,989 | -0.04(-0.43%) |
Jun 14, 2010 | 8.390 | 8.400 | 8.330 | 8.336 | 58,757 | -0.04(-0.43%) |
Jun 11, 2010 | 8.348 | 8.378 | 8.348 | 8.372 | 20,230 | -0.03(-0.36%) |
Jun 10, 2010 | 8.354 | 8.402 | 8.348 | 8.402 | 45,028 | +0.05(+0.58%) |
Jun 09, 2010 | 8.384 | 8.414 | 8.336 | 8.354 | 44,281 | -0.03(-0.36%) |
Jun 08, 2010 | 8.366 | 8.384 | 8.348 | 8.384 | 30,582 | +0.04(+0.50%) |
Jun 07, 2010 | 8.342 | 8.390 | 8.336 | 8.342 | 49,363 | -0.03(-0.36%) |
Jun 04, 2010 | 8.372 | 8.402 | 8.306 | 8.372 | 34,475 | -0.01(-0.14%) |
Jun 03, 2010 | 8.390 | 8.414 | 8.366 | 8.384 | 49,521 | -0.01(-0.07%) |
Jun 02, 2010 | 8.360 | 8.390 | 8.288 | 8.390 | 45,173 | +0.06(+0.72%) |
Jun 01, 2010 | 8.270 | 8.372 | 8.270 | 8.330 | 71,786 | -0.01(-0.14%) |
May 28, 2010 | 8.342 | 8.354 | 8.285 | 8.342 | 50,929 | +0.02(+0.29%) |
May 27, 2010 | 8.324 | 8.354 | 8.294 | 8.318 | 99,211 | -0.02(-0.29%) |
May 26, 2010 | 8.252 | 8.354 | 8.252 | 8.342 | 61,670 | +0.08(+0.95%) |
May 25, 2010 | 8.282 | 8.318 | 8.161 | 8.264 | 123,394 | -0.06(-0.72%) |
May 24, 2010 | 8.312 | 8.366 | 8.282 | 8.324 | 43,546 | +0.02(+0.22%) |
May 21, 2010 | 8.348 | 8.414 | 8.276 | 8.306 | 75,532 | -0.04(-0.50%) |
May 20, 2010 | 8.468 | 8.468 | 8.215 | 8.348 | 68,946 | -0.11(-1.28%) |
May 19, 2010 | 8.450 | 8.492 | 8.450 | 8.456 | 51,321 | +0.01(+0.07%) |
May 18, 2010 | 8.420 | 8.456 | 8.381 | 8.450 | 39,908 | +0.08(+0.93%) |
May 17, 2010 | 8.366 | 8.402 | 8.342 | 8.372 | 37,650 | +0.01(+0.07%) |
May 14, 2010 | 8.366 | 8.456 | 8.366 | 8.366 | 33,836 | -0.06(-0.71%) |
May 13, 2010 | 8.522 | 8.522 | 8.426 | 8.426 | 75,338 | -0.08(-0.92%) |
May 12, 2010 | 8.378 | 8.522 | 8.378 | 8.504 | 112,303 | +0.07(+0.80%) |
May 11, 2010 | 8.420 | 8.468 | 8.401 | 8.436 | 72,797 | +0.04(+0.48%) |
May 10, 2010 | 8.378 | 8.414 | 8.372 | 8.396 | 69,142 | +0.15(+1.82%) |
May 07, 2010 | 7.855 | 8.354 | 7.205 | 8.245 | 160,616 | -0.11(-1.30%) |
May 06, 2010 | 8.480 | 8.510 | 8.294 | 8.354 | 109,094 | -0.09(-1.07%) |
May 05, 2010 | 8.468 | 8.492 | 8.444 | 8.444 | 64,129 | +0.02(+0.21%) |
May 04, 2010 | 8.474 | 8.486 | 8.414 | 8.426 | 67,360 | -0.05(-0.57%) |