Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.459 | 8.519 | 8.394 | 8.459 | 5,365,288 | -0.06(-0.70%) |
Jul 29, 2010 | 8.691 | 8.703 | 8.447 | 8.519 | 5,558,453 | -0.12(-1.44%) |
Jul 28, 2010 | 8.644 | 8.667 | 8.590 | 8.644 | 3,596 | -0.04(-0.41%) |
Jul 27, 2010 | 8.679 | 8.685 | 8.525 | 8.679 | 708 | +0.12(+1.39%) |
Jul 26, 2010 | 8.477 | 8.560 | 8.471 | 8.560 | 4,500,547 | +0.09(+1.05%) |
Jul 23, 2010 | 8.418 | 8.489 | 8.355 | 8.471 | 3,834,940 | +0.04(+0.42%) |
Jul 22, 2010 | 8.323 | 8.477 | 8.281 | 8.436 | 3,756,342 | +0.17(+2.01%) |
Jul 21, 2010 | 8.430 | 8.459 | 8.216 | 8.269 | 4,059,574 | -0.15(-1.83%) |
Jul 20, 2010 | 8.424 | 8.436 | 8.245 | 8.424 | 4,126,964 | +0.07(+0.85%) |
Jul 19, 2010 | 8.329 | 8.382 | 8.251 | 8.352 | 5,850,070 | +0.07(+0.86%) |
Jul 16, 2010 | 8.281 | 8.477 | 8.263 | 8.281 | 5,004,326 | -0.22(-2.59%) |
Jul 15, 2010 | 8.441 | 8.519 | 8.364 | 8.501 | 4,937,451 | +0.07(+0.85%) |
Jul 14, 2010 | 8.430 | 8.483 | 8.311 | 8.430 | 7,449,957 | -0.01(-0.07%) |
Jul 13, 2010 | 8.436 | 8.513 | 8.382 | 8.436 | 6,126,318 | +0.07(+0.85%) |
Jul 12, 2010 | 8.311 | 8.370 | 8.269 | 8.364 | 4,004,472 | +0.01(+0.14%) |
Jul 09, 2010 | 8.352 | 8.364 | 8.245 | 8.352 | 3,945,300 | +0.05(+0.57%) |
Jul 08, 2010 | 8.168 | 8.305 | 8.120 | 8.305 | 9,676,688 | +0.15(+1.90%) |
Jul 07, 2010 | 7.877 | 8.150 | 7.877 | 8.150 | 7,248,425 | +0.28(+3.55%) |
Jul 06, 2010 | 7.847 | 7.942 | 7.776 | 7.871 | 605 | +0.12(+1.61%) |
Jul 02, 2010 | 7.746 | 7.805 | 7.704 | 7.746 | 5,611,666 | -0.02(-0.23%) |
Jul 01, 2010 | 7.794 | 7.847 | 7.704 | 7.764 | 8,762,110 | -0.06(-0.76%) |
Jun 30, 2010 | 7.883 | 7.990 | 7.794 | 7.823 | 4,444 | -0.09(-1.13%) |
Jun 29, 2010 | 8.097 | 8.120 | 7.865 | 7.912 | 7,992,975 | -0.12(-1.55%) |
Jun 25, 2010 | 8.037 | 8.118 | 7.966 | 8.037 | 13,048,723 | -0.01(-0.15%) |
Jun 24, 2010 | 8.025 | 8.150 | 8.005 | 8.049 | 5,735,260 | +0.01(+0.15%) |
Jun 23, 2010 | 8.132 | 8.174 | 7.984 | 8.037 | 4,434,452 | -0.07(-0.88%) |
Jun 22, 2010 | 8.311 | 8.346 | 8.097 | 8.109 | 7,041,329 | -0.21(-2.50%) |
Jun 21, 2010 | 8.382 | 8.412 | 8.263 | 8.317 | 4,801,081 | -0.01(-0.14%) |
Jun 18, 2010 | 8.329 | 8.340 | 8.251 | 8.329 | 7,255,800 | +0.04(+0.43%) |
Jun 17, 2010 | 8.198 | 8.293 | 8.153 | 8.293 | 4,921,117 | +0.10(+1.23%) |
Jun 16, 2010 | 8.025 | 8.239 | 7.984 | 8.192 | 6,881,765 | +0.11(+1.32%) |
Jun 15, 2010 | 7.990 | 8.097 | 7.972 | 8.085 | 5,986,862 | +0.15(+1.95%) |
Jun 14, 2010 | 7.936 | 8.037 | 7.892 | 7.930 | 7,371,031 | +0.04(+0.53%) |
Jun 11, 2010 | 7.799 | 7.889 | 7.758 | 7.889 | 7,837,642 | +0.07(+0.84%) |
Jun 10, 2010 | 7.829 | 7.912 | 7.743 | 7.823 | 841 | +0.15(+2.02%) |
Jun 09, 2010 | 7.853 | 7.871 | 7.651 | 7.669 | 15,967,987 | -0.26(-3.23%) |
Jun 08, 2010 | 7.877 | 7.936 | 7.841 | 7.924 | 5,214 | +0.02(+0.30%) |
Jun 07, 2010 | 7.871 | 8.019 | 7.847 | 7.901 | 10,627,936 | +0.05(+0.68%) |
Jun 04, 2010 | 7.847 | 8.079 | 7.811 | 7.847 | 8,789,343 | -0.31(-3.79%) |
Jun 03, 2010 | 8.067 | 8.180 | 8.067 | 8.156 | 4,291,237 | +0.08(+1.03%) |
Jun 02, 2010 | 7.942 | 8.073 | 7.901 | 8.073 | 13,793 | +0.18(+2.26%) |
Jun 01, 2010 | 8.049 | 8.103 | 7.883 | 7.895 | 5,064,147 | -0.20(-2.50%) |
May 28, 2010 | 8.097 | 8.210 | 8.049 | 8.097 | 8,861,090 | +0.06(+0.74%) |
May 27, 2010 | 7.912 | 8.049 | 7.895 | 8.037 | 4,908,678 | +0.22(+2.81%) |
May 26, 2010 | 7.823 | 7.942 | 7.752 | 7.817 | 9,489,594 | +0.05(+0.69%) |
May 25, 2010 | 7.687 | 7.764 | 7.580 | 7.764 | 11,677,316 | -0.08(-1.06%) |
May 24, 2010 | 7.906 | 7.987 | 7.835 | 7.847 | 4,467,713 | -0.08(-0.98%) |
May 21, 2010 | 7.811 | 7.936 | 7.698 | 7.924 | 8,625,860 | +0.04(+0.45%) |
May 20, 2010 | 8.005 | 8.037 | 7.871 | 7.889 | 12,347,387 | -0.29(-3.56%) |
May 19, 2010 | 8.245 | 8.305 | 8.097 | 8.180 | 10,359,324 | -0.13(-1.57%) |
May 18, 2010 | 8.471 | 8.531 | 8.287 | 8.311 | 168 | -0.12(-1.41%) |
May 17, 2010 | 8.430 | 8.465 | 8.257 | 8.430 | 5,377,284 | +0.02(+0.21%) |
May 14, 2010 | 8.412 | 8.507 | 8.329 | 8.412 | 8,318,701 | -0.06(-0.70%) |
May 13, 2010 | 8.477 | 8.626 | 8.430 | 8.471 | 6,417,388 | -0.02(-0.28%) |
May 12, 2010 | 8.370 | 8.566 | 8.263 | 8.495 | 11,028,308 | +0.18(+2.18%) |
May 11, 2010 | 8.314 | 8.431 | 8.290 | 8.314 | 9,504,887 | +0.02(+0.28%) |
May 10, 2010 | 8.220 | 8.296 | 8.173 | 8.290 | 9,671,100 | +0.23(+2.84%) |
May 07, 2010 | 8.132 | 8.232 | 7.845 | 8.062 | 12,085,036 | -0.06(-0.72%) |
May 06, 2010 | 8.126 | 8.437 | 0.0001 | 8.120 | 19,955 | -0.39(-4.61%) |
May 05, 2010 | 8.572 | 8.578 | 8.375 | 8.513 | 11,237,740 | +0.11(+1.26%) |
May 04, 2010 | 8.478 | 8.560 | 8.384 | 8.407 | 7,764,331 | -0.13(-1.58%) |