Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.556 | 9.619 | 9.465 | 9.556 | 6,488,704 | -0.05(-0.54%) |
Jul 29, 2010 | 9.673 | 9.735 | 9.513 | 9.608 | 8,004,164 | +0.40(+4.29%) |
Jul 28, 2010 | 9.222 | 9.317 | 9.186 | 9.212 | 3,226,293 | -0.01(-0.11%) |
Jul 27, 2010 | 9.218 | 9.253 | 9.116 | 9.222 | 3,631,421 | +0.04(+0.49%) |
Jul 26, 2010 | 9.031 | 9.178 | 8.990 | 9.178 | 4,897,900 | +0.14(+1.53%) |
Jul 23, 2010 | 8.914 | 9.048 | 8.861 | 9.039 | 5,180,457 | +0.09(+1.00%) |
Jul 22, 2010 | 8.873 | 8.992 | 8.863 | 8.950 | 3,611,181 | +0.35(+4.02%) |
Jul 21, 2010 | 8.771 | 8.781 | 8.556 | 8.604 | 4,292,743 | -0.26(-2.96%) |
Jul 20, 2010 | 8.606 | 8.872 | 8.598 | 8.866 | 3,478,640 | +0.04(+0.44%) |
Jul 19, 2010 | 8.893 | 8.937 | 8.739 | 8.827 | 5,339,368 | +0.13(+1.54%) |
Jul 16, 2010 | 8.693 | 8.870 | 8.679 | 8.693 | 5,120,797 | -0.27(-3.02%) |
Jul 15, 2010 | 8.900 | 8.975 | 8.792 | 8.964 | 8,649,973 | +0.16(+1.78%) |
Jul 14, 2010 | 8.738 | 8.837 | 8.685 | 8.808 | 4,003,561 | +0.09(+1.01%) |
Jul 13, 2010 | 8.693 | 8.752 | 8.658 | 8.720 | 5,030,978 | +0.17(+2.03%) |
Jul 12, 2010 | 8.425 | 8.556 | 8.408 | 8.546 | 6,546,137 | -0.06(-0.73%) |
Jul 09, 2010 | 8.609 | 8.622 | 8.531 | 8.609 | 4,871,357 | -0.09(-0.98%) |
Jul 08, 2010 | 8.600 | 8.697 | 8.541 | 8.694 | 6,950,628 | +0.11(+1.24%) |
Jul 07, 2010 | 8.361 | 8.606 | 8.294 | 8.588 | 7,850,925 | +0.41(+5.06%) |
Jul 06, 2010 | 8.206 | 8.283 | 8.105 | 8.175 | 5,119,408 | +0.19(+2.43%) |
Jul 02, 2010 | 7.981 | 8.139 | 7.917 | 7.981 | 4,796,686 | -0.04(-0.52%) |
Jul 01, 2010 | 7.931 | 8.044 | 7.814 | 8.023 | 6,572,651 | +0.27(+3.48%) |
Jun 30, 2010 | 7.721 | 7.859 | 7.707 | 7.753 | 852 | +0.05(+0.62%) |
Jun 29, 2010 | 7.897 | 7.897 | 7.682 | 7.706 | 8,735,381 | -0.48(-5.82%) |
Jun 25, 2010 | 8.182 | 8.217 | 8.056 | 8.182 | 5,542,835 | +0.03(+0.36%) |
Jun 24, 2010 | 8.269 | 8.280 | 8.107 | 8.153 | 5,712,769 | -0.23(-2.70%) |
Jun 23, 2010 | 8.327 | 8.443 | 8.230 | 8.379 | 6,136,898 | +0.07(+0.86%) |
Jun 22, 2010 | 8.375 | 8.447 | 8.266 | 8.308 | 7,048,461 | -0.10(-1.15%) |
Jun 21, 2010 | 8.558 | 8.576 | 8.366 | 8.404 | 6,801,113 | +0.01(+0.13%) |
Jun 18, 2010 | 8.393 | 8.486 | 8.358 | 8.393 | 6,314,774 | -0.03(-0.30%) |
Jun 17, 2010 | 8.389 | 8.428 | 8.308 | 8.418 | 6,149,639 | +0.13(+1.52%) |
Jun 16, 2010 | 8.246 | 8.326 | 8.221 | 8.292 | 10,117,233 | -0.17(-1.96%) |
Jun 15, 2010 | 8.303 | 8.463 | 8.262 | 8.458 | 6,762,517 | +0.35(+4.34%) |
Jun 14, 2010 | 8.190 | 8.264 | 8.097 | 8.107 | 7,486,026 | -0.02(-0.19%) |
Jun 11, 2010 | 8.012 | 8.143 | 8.001 | 8.122 | 5,441,764 | +0.14(+1.70%) |
Jun 10, 2010 | 7.834 | 7.996 | 7.827 | 7.987 | 10,032,456 | +0.53(+7.06%) |
Jun 09, 2010 | 7.568 | 7.621 | 7.429 | 7.460 | 8,061,325 | -0.12(-1.58%) |
Jun 08, 2010 | 7.471 | 7.583 | 7.441 | 7.580 | 11,857,244 | +0.07(+0.89%) |
Jun 07, 2010 | 7.679 | 7.691 | 7.510 | 7.513 | 11,002,282 | -0.15(-2.00%) |
Jun 04, 2010 | 7.667 | 7.847 | 7.643 | 7.667 | 12,972,503 | -0.41(-5.13%) |
Jun 03, 2010 | 8.266 | 8.285 | 8.040 | 8.081 | 11,885,527 | -0.11(-1.40%) |
Jun 02, 2010 | 7.911 | 8.196 | 7.855 | 8.196 | 8,776,118 | +0.35(+4.43%) |
Jun 01, 2010 | 7.795 | 8.109 | 7.769 | 7.848 | 5,938,373 | -0.16(-2.02%) |
May 28, 2010 | 8.010 | 8.182 | 7.959 | 8.010 | 6,542,413 | -0.12(-1.53%) |
May 27, 2010 | 7.890 | 8.142 | 7.864 | 8.135 | 7,435,885 | +0.50(+6.55%) |
May 26, 2010 | 7.846 | 7.907 | 7.604 | 7.635 | 14,305,195 | -0.28(-3.49%) |
May 25, 2010 | 7.677 | 7.921 | 7.629 | 7.911 | 10,961,989 | +0.02(+0.19%) |
May 24, 2010 | 8.002 | 8.054 | 7.889 | 7.896 | 8,974,715 | -0.37(-4.51%) |
May 21, 2010 | 7.890 | 8.273 | 7.875 | 8.269 | 16,035,323 | +0.26(+3.28%) |
May 20, 2010 | 7.942 | 8.147 | 7.904 | 8.006 | 1,504 | -0.07(-0.86%) |
May 19, 2010 | 7.989 | 8.107 | 7.915 | 8.076 | 10,848,377 | +0.13(+1.60%) |
May 18, 2010 | 8.204 | 8.213 | 7.920 | 7.949 | 13,028,790 | +0.04(+0.48%) |
May 17, 2010 | 7.924 | 7.961 | 7.718 | 7.911 | 9,346,174 | +0.12(+1.60%) |
May 14, 2010 | 7.787 | 7.988 | 7.603 | 7.787 | 15,529,296 | -0.39(-4.78%) |
May 13, 2010 | 8.203 | 8.353 | 8.142 | 8.178 | 11,270,687 | -0.30(-3.52%) |
May 12, 2010 | 8.534 | 8.640 | 8.454 | 8.477 | 7,905,027 | +0.02(+0.28%) |
May 11, 2010 | 8.562 | 8.640 | 8.447 | 8.453 | 11,802,813 | -0.44(-4.92%) |
May 10, 2010 | 8.870 | 8.902 | 8.820 | 8.890 | 11,620,188 | +0.91(+11.43%) |
May 07, 2010 | 8.024 | 8.165 | 7.741 | 7.978 | 13,477,256 | -0.05(-0.57%) |
May 06, 2010 | 8.256 | 8.298 | 7.822 | 8.024 | 716 | -0.25(-2.98%) |
May 05, 2010 | 8.307 | 8.415 | 8.268 | 8.270 | 8,172,344 | -0.27(-3.20%) |
May 04, 2010 | 8.774 | 8.777 | 8.532 | 8.544 | 7,881,660 | -0.53(-5.89%) |