Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.254 | 8.267 | 8.158 | 8.254 | 14,318 | -0.12(-1.45%) |
Jul 29, 2010 | 8.398 | 8.424 | 8.277 | 8.376 | 34,901 | +0.01(+0.10%) |
Jul 28, 2010 | 8.406 | 8.433 | 8.332 | 8.368 | 15,536 | -0.06(-0.72%) |
Jul 27, 2010 | 8.459 | 8.468 | 8.398 | 8.428 | 47,029 | -0.02(-0.27%) |
Jul 26, 2010 | 8.334 | 8.481 | 8.323 | 8.451 | 156,542 | +0.05(+0.54%) |
Jul 23, 2010 | 8.232 | 8.406 | 8.226 | 8.406 | 40,242 | +0.13(+1.55%) |
Jul 22, 2010 | 8.171 | 8.288 | 8.171 | 8.277 | 76,537 | +0.36(+4.49%) |
Jul 21, 2010 | 8.118 | 8.118 | 7.922 | 7.922 | 13,703 | -0.24(-2.98%) |
Jul 20, 2010 | 7.997 | 8.193 | 7.953 | 8.165 | 16,904 | +0.13(+1.62%) |
Jul 19, 2010 | 8.012 | 8.088 | 7.944 | 8.035 | 22,845 | +0.05(+0.57%) |
Jul 16, 2010 | 7.990 | 8.186 | 7.982 | 7.990 | 29,549 | -0.30(-3.56%) |
Jul 15, 2010 | 8.179 | 8.300 | 8.133 | 8.285 | 208,198 | +0.14(+1.67%) |
Jul 14, 2010 | 8.065 | 8.164 | 8.065 | 8.149 | 19,474 | +0.05(+0.56%) |
Jul 13, 2010 | 8.043 | 8.133 | 8.043 | 8.103 | 30,392 | +0.10(+1.23%) |
Jul 12, 2010 | 8.035 | 8.035 | 7.959 | 8.005 | 22,910 | -0.11(-1.40%) |
Jul 09, 2010 | 8.118 | 8.118 | 7.974 | 8.118 | 50,066 | +0.02(+0.28%) |
Jul 08, 2010 | 8.050 | 8.096 | 7.990 | 8.096 | 22,970 | +0.04(+0.47%) |
Jul 07, 2010 | 7.876 | 8.073 | 7.876 | 8.058 | 78,311 | +0.26(+3.30%) |
Jul 06, 2010 | 7.808 | 7.929 | 7.732 | 7.800 | 53,214 | +0.24(+3.20%) |
Jul 02, 2010 | 7.558 | 7.633 | 7.513 | 7.558 | 50,311 | +0.02(+0.20%) |
Jul 01, 2010 | 7.490 | 7.577 | 7.440 | 7.543 | 71,556 | +0.14(+1.84%) |
Jun 30, 2010 | 7.460 | 7.581 | 7.399 | 7.407 | 44,574 | -0.03(-0.41%) |
Jun 29, 2010 | 7.558 | 7.558 | 7.384 | 7.437 | 192,577 | -0.46(-5.84%) |
Jun 25, 2010 | 7.899 | 7.922 | 7.778 | 7.899 | 50,067 | +0.02(+0.19%) |
Jun 24, 2010 | 8.050 | 8.050 | 7.861 | 7.884 | 55,938 | -0.18(-2.25%) |
Jun 23, 2010 | 8.058 | 8.106 | 7.967 | 8.065 | 68,648 | +0.11(+1.43%) |
Jun 22, 2010 | 8.194 | 8.194 | 7.937 | 7.952 | 50,736 | -0.19(-2.30%) |
Jun 21, 2010 | 8.169 | 8.304 | 8.064 | 8.139 | 87,905 | +0.02(+0.18%) |
Jun 18, 2010 | 8.124 | 8.132 | 8.049 | 8.124 | 28,976 | +0.04(+0.46%) |
Jun 17, 2010 | 8.154 | 8.162 | 8.027 | 8.087 | 63,292 | -0.08(-1.01%) |
Jun 16, 2010 | 8.117 | 8.229 | 8.072 | 8.169 | 50,452 | -0.12(-1.45%) |
Jun 15, 2010 | 8.109 | 8.289 | 8.087 | 8.289 | 39,028 | +0.29(+3.56%) |
Jun 14, 2010 | 8.072 | 8.163 | 7.992 | 8.004 | 28,431 | +0.01(+0.09%) |
Jun 11, 2010 | 7.839 | 7.997 | 7.839 | 7.997 | 35,818 | +0.08(+0.95%) |
Jun 10, 2010 | 7.779 | 7.922 | 7.779 | 7.922 | 51,160 | +0.35(+4.55%) |
Jun 09, 2010 | 7.704 | 7.817 | 7.547 | 7.577 | 32,146 | -0.09(-1.17%) |
Jun 08, 2010 | 7.622 | 7.688 | 7.554 | 7.667 | 62,475 | +0.04(+0.49%) |
Jun 07, 2010 | 7.787 | 7.871 | 7.622 | 7.629 | 59,628 | -0.12(-1.55%) |
Jun 04, 2010 | 7.749 | 7.982 | 7.727 | 7.749 | 70,332 | -0.39(-4.79%) |
Jun 03, 2010 | 8.184 | 8.184 | 8.049 | 8.139 | 32,781 | -0.05(-0.55%) |
Jun 02, 2010 | 7.907 | 8.184 | 7.906 | 8.184 | 16,969 | +0.26(+3.31%) |
Jun 01, 2010 | 7.989 | 8.154 | 7.914 | 7.922 | 70,753 | -0.17(-2.04%) |
May 28, 2010 | 8.087 | 8.244 | 8.042 | 8.087 | 31,343 | -0.21(-2.53%) |
May 27, 2010 | 8.027 | 8.297 | 8.012 | 8.297 | 66,941 | +0.46(+5.84%) |
May 26, 2010 | 7.914 | 8.034 | 7.772 | 7.839 | 41,847 | -0.06(-0.76%) |
May 25, 2010 | 7.817 | 7.929 | 7.637 | 7.899 | 499,871 | -0.17(-2.10%) |
May 24, 2010 | 8.192 | 8.212 | 8.069 | 8.069 | 22,675 | -0.21(-2.48%) |
May 21, 2010 | 7.959 | 8.289 | 7.959 | 8.274 | 91,914 | +0.23(+2.89%) |
May 20, 2010 | 8.041 | 8.267 | 8.005 | 8.042 | 579 | -0.40(-4.71%) |
May 19, 2010 | 8.394 | 8.489 | 8.282 | 8.439 | 41,663 | +0.03(+0.36%) |
May 18, 2010 | 8.762 | 8.783 | 8.379 | 8.409 | 71,568 | -0.18(-2.10%) |
May 17, 2010 | 8.679 | 8.696 | 8.357 | 8.589 | 51,589 | -0.08(-0.95%) |
May 14, 2010 | 8.672 | 8.831 | 8.567 | 8.672 | 54,886 | -0.21(-2.36%) |
May 13, 2010 | 8.949 | 8.986 | 8.860 | 8.882 | 24,785 | -0.16(-1.74%) |
May 12, 2010 | 8.979 | 9.054 | 8.904 | 9.039 | 45,680 | +0.14(+1.53%) |
May 11, 2010 | 8.940 | 9.024 | 8.880 | 8.903 | 98,191 | -0.06(-0.67%) |
May 10, 2010 | 8.979 | 9.002 | 8.859 | 8.963 | 66,727 | +0.45(+5.27%) |
May 07, 2010 | 8.627 | 8.687 | 8.349 | 8.514 | 74,163 | -0.04(-0.44%) |
May 06, 2010 | 8.964 | 9.002 | 8.252 | 8.552 | 87,273 | -0.49(-5.39%) |
May 05, 2010 | 9.039 | 9.144 | 8.989 | 9.039 | 133,145 | -0.25(-2.67%) |
May 04, 2010 | 9.459 | 9.482 | 9.234 | 9.287 | 144,459 | -0.44(-4.55%) |