Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.500 | 8.670 | 8.500 | 8.500 | 18,967 | +0.00(+0.00%) |
Jul 29, 2010 | 8.440 | 8.500 | 8.390 | 8.500 | 2,148 | +0.17(+2.04%) |
Jul 28, 2010 | 8.500 | 8.510 | 8.200 | 8.330 | 9,477 | -0.17(-2.00%) |
Jul 27, 2010 | 8.230 | 8.540 | 8.230 | 8.500 | 12,113 | +0.26(+3.16%) |
Jul 26, 2010 | 7.760 | 8.250 | 7.760 | 8.240 | 29,272 | -0.01(-0.12%) |
Jul 23, 2010 | 8.080 | 8.250 | 8.040 | 8.250 | 26,013 | +0.04(+0.49%) |
Jul 22, 2010 | 8.230 | 8.250 | 8.210 | 8.210 | 5,217 | -0.03(-0.36%) |
Jul 21, 2010 | 8.010 | 8.240 | 8.010 | 8.240 | 3,561 | +0.10(+1.23%) |
Jul 20, 2010 | 7.750 | 8.140 | 7.750 | 8.140 | 12,763 | +0.13(+1.62%) |
Jul 19, 2010 | 8.180 | 8.210 | 8.000 | 8.010 | 165,813 | -0.24(-2.91%) |
Jul 16, 2010 | 8.010 | 8.250 | 8.010 | 8.250 | 8,077 | +0.02(+0.24%) |
Jul 15, 2010 | 8.210 | 8.250 | 8.010 | 8.230 | 20,891 | +0.02(+0.24%) |
Jul 14, 2010 | 8.200 | 8.210 | 8.050 | 8.210 | 7,202 | +0.00(+0.00%) |
Jul 13, 2010 | 8.160 | 8.210 | 8.050 | 8.210 | 12,189 | -0.03(-0.36%) |
Jul 12, 2010 | 8.040 | 8.240 | 8.030 | 8.240 | 802 | +0.00(+0.00%) |
Jul 09, 2010 | 8.000 | 8.250 | 7.980 | 8.240 | 5,875 | +0.24(+3.00%) |
Jul 08, 2010 | 8.000 | 8.000 | 7.850 | 8.000 | 29,878 | +0.00(+0.00%) |
Jul 07, 2010 | 7.950 | 8.000 | 7.950 | 8.000 | 13,770 | +0.10(+1.27%) |
Jul 06, 2010 | 7.770 | 8.250 | 7.760 | 7.900 | 65,404 | -0.34(-4.13%) |
Jul 02, 2010 | 8.240 | 8.240 | 8.240 | 67 | +0.00(+0.00%) | |
Jun 30, 2010 | 8.280 | 8.340 | 8.220 | 8.240 | 11,914 | -0.15(-1.79%) |
Jun 29, 2010 | 8.530 | 8.690 | 8.090 | 8.390 | 41,139 | -0.21(-2.44%) |
Jun 25, 2010 | 8.650 | 8.730 | 8.600 | 8.600 | 21,854 | +0.01(+0.12%) |
Jun 24, 2010 | 8.450 | 8.590 | 8.150 | 8.590 | 18,445 | -0.17(-1.94%) |
Jun 23, 2010 | 8.800 | 8.800 | 8.660 | 8.760 | 54,050 | -0.03(-0.34%) |
Jun 22, 2010 | 8.830 | 8.830 | 8.730 | 8.790 | 12,919 | +0.06(+0.69%) |
Jun 21, 2010 | 8.400 | 8.850 | 8.400 | 8.730 | 54,081 | +0.28(+3.31%) |
Jun 18, 2010 | 8.500 | 8.500 | 8.380 | 8.450 | 64,900 | +0.00(+0.00%) |
Jun 17, 2010 | 8.500 | 8.610 | 8.390 | 8.450 | 12,593 | +0.00(+0.00%) |
Jun 16, 2010 | 8.050 | 8.460 | 8.050 | 8.450 | 13,500 | +0.41(+5.10%) |
Jun 15, 2010 | 8.000 | 8.040 | 7.950 | 8.040 | 202,861 | +0.04(+0.50%) |
Jun 14, 2010 | 7.950 | 8.090 | 7.900 | 8.000 | 14,747 | +0.05(+0.63%) |
Jun 11, 2010 | 7.890 | 7.950 | 7.890 | 7.950 | 8,374 | +0.10(+1.27%) |
Jun 10, 2010 | 7.880 | 7.900 | 7.780 | 7.850 | 37,343 | +0.15(+1.95%) |
Jun 09, 2010 | 7.520 | 7.700 | 7.520 | 7.700 | 6,650 | +0.17(+2.26%) |
Jun 08, 2010 | 7.380 | 7.530 | 7.300 | 7.530 | 27,633 | +0.15(+2.03%) |
Jun 07, 2010 | 7.700 | 7.700 | 7.380 | 7.380 | 6,300 | -0.34(-4.40%) |
Jun 04, 2010 | 7.740 | 7.740 | 7.620 | 7.720 | 12,305 | -0.07(-0.90%) |
Jun 03, 2010 | 7.820 | 7.850 | 7.750 | 7.790 | 459,056 | -0.02(-0.26%) |
Jun 02, 2010 | 7.890 | 7.890 | 7.670 | 7.810 | 7,507 | -0.03(-0.38%) |
Jun 01, 2010 | 7.930 | 7.950 | 7.750 | 7.840 | 26,828 | -0.04(-0.51%) |
May 31, 2010 | 7.950 | 7.950 | 7.870 | 7.880 | 5,890 | +0.01(+0.13%) |
May 28, 2010 | 7.940 | 7.900 | 7.760 | 7.870 | 26,174 | +0.18(+2.34%) |
May 27, 2010 | 7.590 | 7.800 | 7.590 | 7.690 | 101,360 | +0.09(+1.18%) |
May 26, 2010 | 7.990 | 7.990 | 7.590 | 7.600 | 67,983 | +0.04(+0.53%) |
May 25, 2010 | 7.460 | 7.700 | 7.400 | 7.560 | 58,615 | -0.02(-0.26%) |
May 21, 2010 | 7.320 | 7.580 | 7.290 | 7.580 | 136,402 | +0.11(+1.47%) |
May 20, 2010 | 7.600 | 7.640 | 7.250 | 7.470 | 95,404 | -0.23(-2.99%) |
May 19, 2010 | 8.010 | 8.030 | 7.530 | 7.700 | 90,512 | -0.35(-4.35%) |
May 18, 2010 | 8.180 | 8.300 | 8.050 | 8.050 | 22,965 | +0.01(+0.12%) |
May 17, 2010 | 8.060 | 8.140 | 8.040 | 8.040 | 124,162 | -0.14(-1.71%) |
May 14, 2010 | 8.060 | 8.300 | 8.000 | 8.180 | 81,336 | -0.01(-0.12%) |
May 13, 2010 | 8.260 | 8.330 | 8.150 | 8.190 | 67,100 | -0.11(-1.33%) |
May 12, 2010 | 8.020 | 8.480 | 7.990 | 8.300 | 142,202 | +0.28(+3.49%) |
May 11, 2010 | 8.050 | 8.060 | 7.900 | 8.020 | 48,486 | -0.03(-0.37%) |
May 10, 2010 | 8.160 | 8.320 | 8.020 | 8.050 | 109,188 | -0.12(-1.47%) |
May 07, 2010 | 8.250 | 8.450 | 8.020 | 8.170 | 19,362 | -0.33(-3.88%) |
May 06, 2010 | 8.670 | 8.730 | 7.500 | 8.500 | 82,155 | -0.27(-3.08%) |
May 05, 2010 | 8.810 | 8.930 | 8.710 | 8.770 | 25,636 | -0.15(-1.68%) |
May 04, 2010 | 9.090 | 9.090 | 8.880 | 8.920 | 23,649 | -0.08(-0.89%) |