Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.402 | 8.461 | 8.337 | 8.402 | 5,401,687 | -0.06(-0.70%) |
Jul 29, 2010 | 8.633 | 8.644 | 8.391 | 8.461 | 5,596,163 | -0.12(-1.44%) |
Jul 28, 2010 | 8.585 | 8.609 | 8.532 | 8.585 | 3,620 | -0.04(-0.41%) |
Jul 27, 2010 | 8.621 | 8.627 | 8.467 | 8.621 | 712 | +0.12(+1.39%) |
Jul 26, 2010 | 8.420 | 8.503 | 8.414 | 8.503 | 4,531,080 | +0.09(+1.05%) |
Jul 23, 2010 | 8.361 | 8.432 | 8.299 | 8.414 | 3,860,957 | +0.04(+0.42%) |
Jul 22, 2010 | 8.267 | 8.420 | 8.225 | 8.379 | 3,781,826 | +0.17(+2.01%) |
Jul 21, 2010 | 8.373 | 8.402 | 8.160 | 8.213 | 4,087,115 | -0.15(-1.83%) |
Jul 20, 2010 | 8.367 | 8.379 | 8.190 | 8.367 | 4,154,962 | +0.07(+0.85%) |
Jul 19, 2010 | 8.272 | 8.326 | 8.196 | 8.296 | 5,889,758 | +0.07(+0.86%) |
Jul 16, 2010 | 8.225 | 8.420 | 8.207 | 8.225 | 5,038,276 | -0.22(-2.59%) |
Jul 15, 2010 | 8.385 | 8.461 | 8.308 | 8.444 | 4,970,948 | +0.07(+0.85%) |
Jul 14, 2010 | 8.373 | 8.426 | 8.255 | 8.373 | 7,500,499 | -0.01(-0.07%) |
Jul 13, 2010 | 8.379 | 8.455 | 8.326 | 8.379 | 6,167,880 | +0.07(+0.85%) |
Jul 12, 2010 | 8.255 | 8.314 | 8.213 | 8.308 | 4,031,639 | +0.01(+0.14%) |
Jul 09, 2010 | 8.296 | 8.308 | 8.190 | 8.296 | 3,972,066 | +0.05(+0.57%) |
Jul 08, 2010 | 8.113 | 8.249 | 8.066 | 8.249 | 9,742,337 | +0.15(+1.90%) |
Jul 07, 2010 | 7.824 | 8.095 | 7.824 | 8.095 | 7,297,600 | +0.28(+3.55%) |
Jul 06, 2010 | 7.794 | 7.889 | 7.723 | 7.818 | 609 | +0.12(+1.61%) |
Jul 02, 2010 | 7.694 | 7.753 | 7.652 | 7.694 | 5,649,737 | -0.02(-0.23%) |
Jul 01, 2010 | 7.741 | 7.794 | 7.652 | 7.711 | 8,821,554 | -0.06(-0.76%) |
Jun 30, 2010 | 7.830 | 7.936 | 7.741 | 7.771 | 4,474 | -0.09(-1.13%) |
Jun 29, 2010 | 8.042 | 8.066 | 7.812 | 7.859 | 8,047,201 | -0.12(-1.55%) |
Jun 25, 2010 | 7.983 | 8.063 | 7.912 | 7.983 | 13,137,249 | -0.01(-0.15%) |
Jun 24, 2010 | 7.971 | 8.095 | 7.951 | 7.995 | 5,774,169 | +0.01(+0.15%) |
Jun 23, 2010 | 8.078 | 8.119 | 7.930 | 7.983 | 4,464,536 | -0.07(-0.88%) |
Jun 22, 2010 | 8.255 | 8.290 | 8.042 | 8.054 | 7,089,099 | -0.21(-2.50%) |
Jun 21, 2010 | 8.326 | 8.355 | 8.207 | 8.261 | 4,833,653 | -0.01(-0.14%) |
Jun 18, 2010 | 8.272 | 8.284 | 8.196 | 8.272 | 7,305,025 | +0.04(+0.43%) |
Jun 17, 2010 | 8.143 | 8.237 | 8.098 | 8.237 | 4,954,503 | +0.10(+1.23%) |
Jun 16, 2010 | 7.971 | 8.184 | 7.930 | 8.137 | 6,928,453 | +0.11(+1.32%) |
Jun 15, 2010 | 7.936 | 8.042 | 7.918 | 8.030 | 6,027,478 | +0.15(+1.95%) |
Jun 14, 2010 | 7.883 | 7.983 | 7.838 | 7.877 | 7,421,038 | +0.04(+0.53%) |
Jun 11, 2010 | 7.747 | 7.835 | 7.706 | 7.835 | 7,890,815 | +0.06(+0.84%) |
Jun 10, 2010 | 7.776 | 7.859 | 7.691 | 7.771 | 846 | +0.15(+2.02%) |
Jun 09, 2010 | 7.800 | 7.818 | 7.599 | 7.617 | 16,076,317 | -0.25(-3.23%) |
Jun 08, 2010 | 7.824 | 7.883 | 7.788 | 7.871 | 5,250 | +0.02(+0.30%) |
Jun 07, 2010 | 7.818 | 7.965 | 7.794 | 7.847 | 10,700,038 | +0.05(+0.68%) |
Jun 04, 2010 | 7.794 | 8.024 | 7.759 | 7.794 | 8,848,971 | -0.31(-3.79%) |
Jun 03, 2010 | 8.013 | 8.125 | 8.013 | 8.101 | 4,320,350 | +0.08(+1.03%) |
Jun 02, 2010 | 7.889 | 8.019 | 7.847 | 8.019 | 13,887 | +0.18(+2.26%) |
Jun 01, 2010 | 7.995 | 8.048 | 7.830 | 7.841 | 5,098,503 | -0.20(-2.50%) |
May 28, 2010 | 8.042 | 8.154 | 7.995 | 8.042 | 8,921,206 | +0.06(+0.74%) |
May 27, 2010 | 7.859 | 7.995 | 7.841 | 7.983 | 4,941,979 | +0.22(+2.81%) |
May 26, 2010 | 7.771 | 7.889 | 7.700 | 7.765 | 9,553,974 | +0.05(+0.69%) |
May 25, 2010 | 7.635 | 7.711 | 7.528 | 7.711 | 11,756,538 | -0.08(-1.06%) |
May 24, 2010 | 7.853 | 7.933 | 7.782 | 7.794 | 4,498,023 | -0.08(-0.98%) |
May 21, 2010 | 7.759 | 7.883 | 7.647 | 7.871 | 8,684,379 | +0.04(+0.45%) |
May 20, 2010 | 7.951 | 7.983 | 7.818 | 7.835 | 12,431,154 | -0.29(-3.56%) |
May 19, 2010 | 8.190 | 8.249 | 8.042 | 8.125 | 10,429,604 | -0.13(-1.57%) |
May 18, 2010 | 8.414 | 8.473 | 8.231 | 8.255 | 169 | -0.12(-1.41%) |
May 17, 2010 | 8.373 | 8.408 | 8.202 | 8.373 | 5,413,764 | +0.02(+0.21%) |
May 14, 2010 | 8.355 | 8.450 | 8.272 | 8.355 | 8,375,137 | -0.06(-0.70%) |
May 13, 2010 | 8.420 | 8.568 | 8.373 | 8.414 | 6,460,925 | -0.02(-0.28%) |
May 12, 2010 | 8.314 | 8.509 | 8.207 | 8.438 | 11,103,127 | +0.18(+2.18%) |
May 11, 2010 | 8.258 | 8.374 | 8.234 | 8.258 | 9,569,370 | +0.02(+0.28%) |
May 10, 2010 | 8.164 | 8.240 | 8.118 | 8.234 | 9,736,711 | +0.23(+2.84%) |
May 07, 2010 | 8.077 | 8.176 | 7.792 | 8.007 | 12,167,024 | -0.06(-0.72%) |
May 06, 2010 | 8.071 | 8.380 | 0.0001 | 8.065 | 20,091 | -0.39(-4.61%) |
May 05, 2010 | 8.514 | 8.520 | 8.319 | 8.456 | 11,313,980 | +0.10(+1.26%) |
May 04, 2010 | 8.421 | 8.502 | 8.328 | 8.351 | 7,817,006 | -0.13(-1.58%) |