Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.819 | 8.839 | 8.565 | 8.819 | 4,835,231 | +0.31(+3.68%) |
Jul 29, 2010 | 8.500 | 8.604 | 8.461 | 8.507 | 4,008,013 | -0.03(-0.31%) |
Jul 28, 2010 | 8.415 | 8.546 | 8.396 | 8.533 | 5,989,643 | +0.10(+1.24%) |
Jul 27, 2010 | 8.500 | 8.546 | 8.344 | 8.428 | 7,769,978 | -0.09(-1.07%) |
Jul 26, 2010 | 8.565 | 8.604 | 8.441 | 8.520 | 3,269,445 | -0.03(-0.31%) |
Jul 23, 2010 | 8.572 | 8.617 | 8.454 | 8.546 | 4,825,408 | +0.02(+0.23%) |
Jul 22, 2010 | 8.402 | 8.565 | 8.370 | 8.526 | 613 | +0.31(+3.81%) |
Jul 21, 2010 | 8.304 | 8.409 | 8.174 | 8.213 | 6,223,543 | -0.08(-0.94%) |
Jul 20, 2010 | 8.037 | 8.298 | 8.031 | 8.291 | 4,990,843 | +0.14(+1.76%) |
Jul 19, 2010 | 8.337 | 8.379 | 8.083 | 8.148 | 7,405,614 | -0.29(-3.47%) |
Jul 16, 2010 | 8.441 | 8.598 | 8.441 | 8.441 | 4,920,978 | -0.26(-3.00%) |
Jul 15, 2010 | 8.806 | 8.806 | 8.637 | 8.702 | 4,247,396 | +0.04(+0.45%) |
Jul 14, 2010 | 8.656 | 8.754 | 8.559 | 8.663 | 3,840,395 | +0.06(+0.68%) |
Jul 13, 2010 | 8.735 | 8.800 | 8.585 | 8.604 | 3,946,593 | +0.01(+0.08%) |
Jul 12, 2010 | 8.520 | 8.630 | 8.507 | 8.598 | 3,228,713 | +0.05(+0.53%) |
Jul 09, 2010 | 8.552 | 8.626 | 8.467 | 8.552 | 4,312,177 | +0.12(+1.39%) |
Jul 08, 2010 | 8.578 | 8.604 | 8.350 | 8.435 | 5,466,607 | -0.14(-1.60%) |
Jul 07, 2010 | 8.441 | 8.585 | 8.350 | 8.572 | 5,422,569 | +0.29(+3.46%) |
Jul 06, 2010 | 8.507 | 8.513 | 8.226 | 8.285 | 6,113,950 | -0.08(-0.94%) |
Jul 02, 2010 | 8.363 | 8.559 | 8.357 | 8.363 | 9,442,247 | +0.03(+0.31%) |
Jul 01, 2010 | 8.650 | 8.696 | 8.181 | 8.337 | 8,996,838 | -0.38(-4.34%) |
Jun 30, 2010 | 8.767 | 8.940 | 8.696 | 8.715 | 4,200 | -0.08(-0.89%) |
Jun 29, 2010 | 8.904 | 8.973 | 8.761 | 8.793 | 5,466,501 | -0.35(-3.78%) |
Jun 25, 2010 | 9.139 | 9.197 | 8.872 | 9.139 | 7,828,575 | +0.36(+4.08%) |
Jun 24, 2010 | 8.774 | 8.956 | 8.741 | 8.780 | 6,773,835 | -0.05(-0.59%) |
Jun 23, 2010 | 8.839 | 8.917 | 8.689 | 8.832 | 7,428,510 | +0.10(+1.12%) |
Jun 22, 2010 | 8.859 | 8.917 | 8.709 | 8.735 | 5,212,779 | -0.12(-1.40%) |
Jun 21, 2010 | 9.106 | 9.139 | 8.813 | 8.859 | 8,111,552 | -0.29(-3.21%) |
Jun 18, 2010 | 9.152 | 9.341 | 9.145 | 9.152 | 6,752,182 | -0.07(-0.78%) |
Jun 17, 2010 | 9.132 | 9.295 | 9.132 | 9.224 | 1,534 | +0.24(+2.69%) |
Jun 16, 2010 | 8.832 | 9.048 | 8.832 | 8.982 | 4,168,001 | +0.03(+0.29%) |
Jun 15, 2010 | 8.826 | 8.966 | 8.800 | 8.956 | 767 | +0.25(+2.84%) |
Jun 14, 2010 | 8.780 | 8.826 | 8.676 | 8.709 | 5,854,197 | -0.04(-0.45%) |
Jun 11, 2010 | 8.683 | 8.813 | 8.683 | 8.748 | 4,753,604 | -0.04(-0.45%) |
Jun 10, 2010 | 8.702 | 8.859 | 8.656 | 8.787 | 5,770,067 | +0.03(+0.37%) |
Jun 09, 2010 | 8.780 | 8.898 | 8.683 | 8.754 | 6,462,780 | -0.05(-0.59%) |
Jun 08, 2010 | 8.787 | 8.937 | 8.735 | 8.806 | 11,424,951 | -0.07(-0.73%) |
Jun 07, 2010 | 8.637 | 8.995 | 8.565 | 8.872 | 10,789,370 | +0.28(+3.26%) |
Jun 04, 2010 | 8.591 | 8.800 | 8.546 | 8.591 | 9,973,512 | -0.30(-3.37%) |
Jun 03, 2010 | 9.119 | 9.119 | 8.774 | 8.891 | 7,671,301 | -0.21(-2.29%) |
Jun 02, 2010 | 9.002 | 9.100 | 8.885 | 9.100 | 77,161 | +0.16(+1.82%) |
Jun 01, 2010 | 9.008 | 9.178 | 8.937 | 8.937 | 6,970,287 | -0.03(-0.29%) |
May 28, 2010 | 8.963 | 8.995 | 8.852 | 8.963 | 7,164,779 | -0.03(-0.36%) |
May 27, 2010 | 8.800 | 9.015 | 8.774 | 8.995 | 8,753,550 | +0.22(+2.53%) |
May 26, 2010 | 8.696 | 8.943 | 8.617 | 8.774 | 306 | +0.19(+2.20%) |
May 25, 2010 | 8.304 | 8.591 | 8.239 | 8.585 | 10,781,797 | +0.36(+4.36%) |
May 24, 2010 | 8.370 | 8.441 | 8.207 | 8.226 | 5,594,876 | +0.02(+0.24%) |
May 21, 2010 | 7.926 | 8.324 | 7.926 | 8.207 | 10,700,202 | -0.04(-0.47%) |
May 20, 2010 | 8.265 | 8.363 | 8.233 | 8.246 | 3,643 | -0.22(-2.62%) |
May 19, 2010 | 8.474 | 8.520 | 8.200 | 8.467 | 15,699,385 | -0.18(-2.04%) |
May 18, 2010 | 8.774 | 8.852 | 8.507 | 8.643 | 153 | -0.22(-2.43%) |
May 17, 2010 | 8.982 | 9.021 | 8.787 | 8.859 | 12,364,208 | -0.17(-1.88%) |
May 14, 2010 | 9.028 | 9.113 | 8.787 | 9.028 | 10,799,817 | +0.07(+0.73%) |
May 13, 2010 | 9.028 | 9.250 | 8.898 | 8.963 | 8,602,885 | -0.08(-0.94%) |
May 12, 2010 | 9.080 | 9.132 | 8.950 | 9.048 | 15,644,087 | +0.08(+0.95%) |
May 11, 2010 | 8.911 | 9.041 | 8.891 | 8.963 | 1,073 | +0.51(+6.10%) |
May 10, 2010 | 8.415 | 8.461 | 8.350 | 8.448 | 11,613,780 | +0.25(+3.02%) |
May 07, 2010 | 8.396 | 8.513 | 8.142 | 8.200 | 20,338,296 | -0.37(-4.26%) |
May 06, 2010 | 8.428 | 8.689 | 8.285 | 8.565 | 19,781,122 | +0.14(+1.70%) |
May 05, 2010 | 8.474 | 8.650 | 8.389 | 8.422 | 10,869,728 | -0.20(-2.27%) |
May 04, 2010 | 8.689 | 8.689 | 8.376 | 8.617 | 460 | +0.00(+0.00%) |