Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.150 | 8.270 | 8.080 | 8.090 | 116,082 | -0.06(-0.74%) |
Jul 29, 2010 | 8.150 | 8.280 | 8.100 | 8.150 | 72,575 | -0.05(-0.61%) |
Jul 28, 2010 | 8.230 | 8.460 | 8.160 | 8.200 | 130,884 | -0.30(-3.53%) |
Jul 27, 2010 | 8.250 | 8.500 | 8.160 | 8.500 | 109,646 | +0.14(+1.67%) |
Jul 26, 2010 | 8.370 | 8.400 | 8.230 | 8.360 | 101,617 | -0.05(-0.59%) |
Jul 23, 2010 | 8.720 | 8.720 | 8.270 | 8.410 | 186,545 | -0.28(-3.22%) |
Jul 22, 2010 | 8.560 | 8.720 | 8.510 | 8.690 | 107,134 | +0.15(+1.76%) |
Jul 21, 2010 | 8.730 | 8.730 | 8.460 | 8.540 | 61,315 | -0.07(-0.81%) |
Jul 20, 2010 | 8.570 | 8.620 | 8.450 | 8.610 | 44,375 | -0.08(-0.92%) |
Jul 19, 2010 | 8.590 | 8.730 | 8.450 | 8.690 | 101,351 | +0.10(+1.16%) |
Jul 16, 2010 | 8.650 | 8.700 | 8.540 | 8.590 | 48,350 | -0.10(-1.15%) |
Jul 15, 2010 | 8.780 | 8.810 | 8.530 | 8.690 | 109,608 | -0.08(-0.91%) |
Jul 14, 2010 | 8.700 | 8.850 | 8.610 | 8.770 | 108,389 | +0.07(+0.80%) |
Jul 13, 2010 | 8.530 | 8.720 | 8.500 | 8.700 | 83,484 | +0.17(+1.99%) |
Jul 12, 2010 | 8.550 | 8.730 | 8.500 | 8.530 | 41,059 | -0.10(-1.16%) |
Jul 09, 2010 | 8.200 | 8.660 | 8.170 | 8.630 | 161,866 | +0.50(+6.15%) |
Jul 08, 2010 | 8.060 | 8.210 | 8.060 | 8.130 | 86,074 | -0.04(-0.49%) |
Jul 07, 2010 | 8.000 | 8.210 | 8.000 | 8.170 | 828,100 | +0.12(+1.49%) |
Jul 06, 2010 | 8.020 | 8.170 | 8.000 | 8.050 | 891,806 | -0.32(-3.82%) |
Jul 02, 2010 | 8.500 | 8.630 | 8.230 | 8.370 | 526,246 | -0.13(-1.53%) |
Jun 30, 2010 | 8.240 | 8.750 | 8.110 | 8.500 | 328,220 | +0.26(+3.16%) |
Jun 29, 2010 | 8.370 | 8.370 | 8.220 | 8.240 | 166,041 | -0.06(-0.72%) |
Jun 25, 2010 | 8.220 | 8.350 | 8.150 | 8.300 | 157,778 | +0.09(+1.10%) |
Jun 24, 2010 | 8.110 | 8.280 | 8.110 | 8.210 | 210,374 | +0.01(+0.12%) |
Jun 23, 2010 | 8.120 | 8.300 | 8.060 | 8.200 | 65,293 | +0.04(+0.49%) |
Jun 22, 2010 | 8.640 | 8.640 | 8.040 | 8.160 | 124,808 | -0.39(-4.56%) |
Jun 21, 2010 | 8.630 | 8.630 | 8.440 | 8.550 | 134,902 | +0.07(+0.83%) |
Jun 18, 2010 | 8.180 | 8.550 | 8.100 | 8.480 | 1,496,003 | +0.25(+3.04%) |
Jun 17, 2010 | 8.310 | 8.310 | 8.170 | 8.230 | 492,140 | -0.12(-1.44%) |
Jun 16, 2010 | 8.500 | 8.510 | 8.350 | 8.350 | 60,474 | -0.18(-2.11%) |
Jun 15, 2010 | 8.710 | 8.710 | 8.330 | 8.530 | 122,369 | -0.19(-2.18%) |
Jun 14, 2010 | 8.830 | 8.940 | 8.650 | 8.720 | 138,946 | -0.20(-2.24%) |
Jun 11, 2010 | 8.970 | 9.210 | 8.800 | 8.920 | 51,958 | -0.04(-0.45%) |
Jun 10, 2010 | 8.850 | 9.000 | 8.810 | 8.960 | 48,692 | -0.01(-0.11%) |
Jun 09, 2010 | 9.000 | 9.150 | 8.840 | 8.970 | 219,838 | -0.05(-0.55%) |
Jun 08, 2010 | 8.980 | 9.110 | 8.940 | 9.020 | 135,434 | +0.01(+0.11%) |
Jun 07, 2010 | 9.150 | 9.310 | 9.010 | 9.010 | 76,384 | -0.17(-1.85%) |
Jun 04, 2010 | 9.590 | 9.590 | 9.180 | 9.180 | 103,292 | -0.38(-3.97%) |
Jun 03, 2010 | 9.920 | 9.980 | 9.560 | 9.560 | 162,984 | -0.35(-3.53%) |
Jun 02, 2010 | 10.04 | 10.04 | 9.790 | 9.910 | 161,544 | -0.08(-0.80%) |
Jun 01, 2010 | 10.10 | 10.10 | 9.720 | 9.990 | 647,484 | -0.11(-1.09%) |
May 31, 2010 | 9.990 | 10.16 | 9.900 | 10.10 | 32,545 | +0.15(+1.51%) |
May 28, 2010 | 9.750 | 10.00 | 9.700 | 9.950 | 853,288 | +0.25(+2.58%) |
May 27, 2010 | 9.740 | 9.740 | 9.500 | 9.700 | 138,341 | +0.15(+1.57%) |
May 26, 2010 | 9.290 | 9.730 | 9.180 | 9.550 | 272,258 | +0.39(+4.26%) |
May 25, 2010 | 8.760 | 9.170 | 8.760 | 9.160 | 133,146 | -0.04(-0.43%) |
May 21, 2010 | 8.800 | 9.290 | 8.800 | 9.200 | 518,934 | +0.20(+2.22%) |
May 20, 2010 | 9.020 | 9.040 | 9.000 | 9.000 | 90,106 | -0.21(-2.28%) |
May 19, 2010 | 9.540 | 9.640 | 8.830 | 9.210 | 354,826 | -0.34(-3.56%) |
May 18, 2010 | 9.680 | 9.980 | 9.550 | 9.550 | 1,242,100 | -0.17(-1.75%) |
May 17, 2010 | 9.860 | 9.950 | 9.610 | 9.720 | 140,311 | -0.29(-2.90%) |
May 14, 2010 | 10.00 | 10.01 | 9.710 | 10.01 | 138,083 | -0.03(-0.30%) |
May 13, 2010 | 10.39 | 10.42 | 10.04 | 10.04 | 132,526 | -0.44(-4.20%) |
May 12, 2010 | 10.50 | 10.51 | 10.45 | 10.48 | 147,870 | +0.07(+0.67%) |
May 11, 2010 | 10.45 | 10.46 | 10.37 | 10.41 | 378,146 | +0.11(+1.07%) |
May 10, 2010 | 9.800 | 10.33 | 9.970 | 10.30 | 204,945 | +0.74(+7.74%) |
May 07, 2010 | 9.750 | 9.900 | 9.290 | 9.560 | 424,981 | -0.34(-3.43%) |
May 06, 2010 | 9.750 | 10.08 | 9.750 | 9.900 | 204,980 | +0.01(+0.10%) |
May 05, 2010 | 10.00 | 10.15 | 9.660 | 9.890 | 209,243 | -0.30(-2.94%) |
May 04, 2010 | 10.48 | 10.48 | 10.12 | 10.19 | 216,665 | -0.29(-2.77%) |