Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.579 | 8.579 | 8.445 | 8.579 | 47,587 | +0.11(+1.26%) |
Jul 29, 2010 | 8.494 | 8.518 | 8.463 | 8.472 | 13,139 | -0.04(-0.47%) |
Jul 28, 2010 | 8.475 | 8.518 | 8.433 | 8.512 | 19,996 | +0.02(+0.20%) |
Jul 27, 2010 | 8.494 | 8.512 | 8.475 | 8.495 | 22,111 | -0.02(-0.27%) |
Jul 26, 2010 | 8.542 | 8.542 | 8.451 | 8.518 | 44,821 | +0.00(+0.00%) |
Jul 23, 2010 | 8.585 | 8.585 | 8.512 | 8.518 | 15,325 | -0.06(-0.71%) |
Jul 22, 2010 | 8.585 | 8.585 | 8.481 | 8.579 | 59,154 | +0.03(+0.36%) |
Jul 21, 2010 | 8.591 | 8.591 | 8.548 | 8.549 | 17,186 | -0.04(-0.50%) |
Jul 20, 2010 | 8.530 | 8.603 | 8.481 | 8.591 | 29,527 | +0.04(+0.43%) |
Jul 19, 2010 | 8.536 | 8.555 | 8.506 | 8.555 | 12,845 | +0.05(+0.64%) |
Jul 16, 2010 | 8.500 | 8.561 | 8.463 | 8.500 | 26,669 | +0.01(+0.14%) |
Jul 15, 2010 | 8.457 | 8.506 | 8.457 | 8.488 | 12,564 | +0.00(+0.00%) |
Jul 14, 2010 | 8.512 | 8.524 | 8.463 | 8.488 | 24,184 | -0.04(-0.43%) |
Jul 13, 2010 | 8.506 | 8.524 | 8.451 | 8.524 | 44,837 | +0.02(+0.25%) |
Jul 12, 2010 | 8.466 | 8.878 | 8.412 | 8.502 | 38,936 | +0.07(+0.86%) |
Jul 09, 2010 | 8.430 | 8.454 | 8.405 | 8.430 | 27,763 | -0.03(-0.36%) |
Jul 08, 2010 | 8.521 | 8.557 | 8.418 | 8.460 | 46,400 | -0.01(-0.07%) |
Jul 07, 2010 | 8.460 | 8.515 | 8.436 | 8.466 | 33,611 | +0.04(+0.43%) |
Jul 06, 2010 | 8.509 | 8.569 | 8.430 | 8.430 | 30,249 | -0.07(-0.79%) |
Jul 02, 2010 | 8.496 | 8.509 | 8.460 | 8.496 | 11,441 | +0.02(+0.21%) |
Jul 01, 2010 | 8.509 | 8.509 | 8.399 | 8.478 | 24,085 | +0.01(+0.07%) |
Jun 30, 2010 | 8.369 | 8.478 | 8.369 | 8.472 | 19,198 | +0.07(+0.87%) |
Jun 29, 2010 | 8.375 | 8.412 | 8.369 | 8.399 | 23,497 | +0.05(+0.58%) |
Jun 25, 2010 | 8.351 | 8.381 | 8.333 | 8.351 | 23,122 | -0.01(-0.07%) |
Jun 24, 2010 | 8.393 | 8.424 | 8.357 | 8.357 | 25,888 | -0.08(-0.93%) |
Jun 23, 2010 | 8.345 | 8.436 | 8.321 | 8.436 | 44,503 | +0.08(+1.02%) |
Jun 22, 2010 | 8.357 | 8.363 | 8.314 | 8.351 | 27,429 | +0.03(+0.36%) |
Jun 21, 2010 | 8.327 | 8.363 | 8.308 | 8.321 | 25,251 | +0.01(+0.07%) |
Jun 18, 2010 | 8.314 | 8.381 | 8.314 | 8.314 | 32,512 | -0.04(-0.44%) |
Jun 17, 2010 | 8.357 | 8.381 | 8.314 | 8.351 | 40,128 | +0.01(+0.07%) |
Jun 16, 2010 | 8.333 | 8.357 | 8.333 | 8.345 | 25,360 | +0.03(+0.36%) |
Jun 15, 2010 | 8.308 | 8.363 | 8.308 | 8.314 | 28,307 | -0.05(-0.61%) |
Jun 14, 2010 | 8.333 | 8.381 | 8.308 | 8.366 | 55,700 | +0.02(+0.25%) |
Jun 11, 2010 | 8.339 | 8.351 | 8.333 | 8.345 | 12,340 | +0.01(+0.11%) |
Jun 10, 2010 | 8.360 | 8.366 | 8.305 | 8.335 | 16,852 | -0.02(-0.25%) |
Jun 09, 2010 | 8.299 | 8.356 | 8.299 | 8.356 | 20,352 | +0.06(+0.68%) |
Jun 08, 2010 | 8.299 | 8.335 | 8.275 | 8.299 | 35,123 | -0.02(-0.29%) |
Jun 07, 2010 | 8.329 | 8.372 | 8.299 | 8.323 | 50,036 | -0.01(-0.17%) |
Jun 04, 2010 | 8.337 | 8.354 | 8.269 | 8.337 | 13,559 | +0.01(+0.17%) |
Jun 03, 2010 | 8.347 | 8.372 | 8.311 | 8.323 | 35,365 | -0.03(-0.36%) |
Jun 02, 2010 | 8.384 | 8.396 | 8.317 | 8.354 | 24,424 | +0.01(+0.07%) |
Jun 01, 2010 | 8.438 | 8.438 | 8.347 | 8.347 | 42,032 | -0.07(-0.83%) |
May 28, 2010 | 8.417 | 8.438 | 8.390 | 8.417 | 24,855 | +0.03(+0.32%) |
May 27, 2010 | 8.432 | 8.438 | 8.354 | 8.390 | 70,566 | -0.02(-0.29%) |
May 26, 2010 | 8.444 | 8.444 | 8.408 | 8.414 | 24,222 | -0.02(-0.21%) |
May 25, 2010 | 8.372 | 8.432 | 8.335 | 8.432 | 24,279 | -0.01(-0.14%) |
May 24, 2010 | 8.414 | 8.444 | 8.384 | 8.444 | 17,837 | +0.05(+0.58%) |
May 21, 2010 | 8.275 | 8.396 | 8.275 | 8.396 | 40,106 | +0.09(+1.09%) |
May 20, 2010 | 8.293 | 8.335 | 8.233 | 8.305 | 36,267 | +0.00(+0.00%) |
May 19, 2010 | 8.329 | 8.360 | 8.305 | 8.305 | 42,368 | -0.02(-0.22%) |
May 18, 2010 | 8.335 | 8.347 | 8.293 | 8.323 | 28,385 | -0.01(-0.07%) |
May 17, 2010 | 8.293 | 8.341 | 8.263 | 8.329 | 44,810 | -0.01(-0.07%) |
May 14, 2010 | 8.335 | 8.390 | 8.311 | 8.335 | 19,080 | -0.02(-0.22%) |
May 13, 2010 | 8.390 | 8.414 | 8.341 | 8.354 | 14,794 | -0.05(-0.63%) |
May 12, 2010 | 8.384 | 8.426 | 8.384 | 8.406 | 41,849 | +0.01(+0.09%) |
May 11, 2010 | 8.362 | 8.399 | 8.362 | 8.399 | 41,097 | +0.09(+1.09%) |
May 10, 2010 | 8.332 | 8.362 | 8.308 | 8.308 | 23,048 | +0.01(+0.07%) |
May 07, 2010 | 8.314 | 8.320 | 8.284 | 8.302 | 24,944 | +0.00(+0.00%) |
May 06, 2010 | 8.308 | 8.338 | 8.278 | 8.302 | 38,662 | -0.03(-0.36%) |
May 05, 2010 | 8.344 | 8.344 | 8.308 | 8.332 | 16,929 | -0.01(-0.07%) |
May 04, 2010 | 8.350 | 8.350 | 8.320 | 8.338 | 32,121 | -0.01(-0.14%) |