Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.407 | 7.422 | 7.267 | 7.407 | 33,551 | +0.05(+0.74%) |
Jul 29, 2010 | 7.360 | 7.376 | 7.228 | 7.353 | 31,298 | +0.03(+0.42%) |
Jul 28, 2010 | 7.391 | 7.399 | 7.252 | 7.322 | 58,875 | -0.11(-1.46%) |
Jul 27, 2010 | 7.547 | 7.593 | 7.360 | 7.430 | 65,170 | -0.04(-0.52%) |
Jul 26, 2010 | 7.492 | 7.593 | 7.407 | 7.469 | 72,548 | +0.01(+0.10%) |
Jul 23, 2010 | 7.430 | 7.477 | 7.329 | 7.461 | 35,934 | +0.05(+0.63%) |
Jul 22, 2010 | 7.298 | 7.461 | 7.290 | 7.415 | 35,290 | +0.22(+3.02%) |
Jul 21, 2010 | 7.376 | 7.399 | 7.174 | 7.197 | 42,821 | -0.14(-1.90%) |
Jul 20, 2010 | 7.182 | 7.376 | 7.112 | 7.337 | 100,223 | +0.16(+2.16%) |
Jul 19, 2010 | 7.166 | 7.213 | 7.120 | 7.182 | 39,154 | +0.02(+0.22%) |
Jul 16, 2010 | 7.166 | 7.314 | 7.135 | 7.166 | 44,622 | -0.22(-2.94%) |
Jul 15, 2010 | 7.306 | 7.384 | 7.259 | 7.384 | 50,276 | +0.12(+1.60%) |
Jul 14, 2010 | 7.360 | 7.360 | 7.252 | 7.267 | 48,299 | -0.11(-1.47%) |
Jul 13, 2010 | 7.314 | 7.477 | 7.314 | 7.376 | 45,329 | +0.12(+1.60%) |
Jul 12, 2010 | 7.174 | 7.314 | 7.174 | 7.259 | 68,690 | +0.02(+0.21%) |
Jul 09, 2010 | 7.244 | 7.267 | 7.120 | 7.244 | 30,924 | +0.12(+1.74%) |
Jul 08, 2010 | 7.026 | 7.166 | 7.026 | 7.120 | 50,102 | +0.10(+1.44%) |
Jul 07, 2010 | 6.933 | 7.026 | 6.894 | 7.019 | 40,239 | +0.16(+2.26%) |
Jul 06, 2010 | 6.879 | 7.065 | 6.856 | 6.863 | 58,367 | +0.01(+0.11%) |
Jul 02, 2010 | 6.856 | 6.918 | 6.747 | 6.856 | 63,363 | +0.11(+1.61%) |
Jul 01, 2010 | 6.700 | 6.747 | 6.662 | 6.747 | 11,081 | -0.02(-0.34%) |
Jun 30, 2010 | 6.817 | 6.887 | 6.724 | 6.770 | 56,807 | -0.12(-1.69%) |
Jun 29, 2010 | 7.127 | 7.127 | 6.832 | 6.887 | 61,685 | -0.19(-2.74%) |
Jun 25, 2010 | 7.081 | 7.151 | 7.058 | 7.081 | 42,799 | +0.02(+0.33%) |
Jun 24, 2010 | 7.104 | 7.158 | 6.980 | 7.058 | 51,733 | -0.07(-0.98%) |
Jun 23, 2010 | 7.135 | 7.135 | 7.073 | 7.127 | 70,555 | +0.00(+0.00%) |
Jun 22, 2010 | 7.384 | 7.384 | 7.096 | 7.127 | 56,418 | -0.23(-3.06%) |
Jun 21, 2010 | 7.430 | 7.500 | 7.345 | 7.353 | 62,404 | -0.02(-0.21%) |
Jun 18, 2010 | 7.368 | 7.384 | 7.112 | 7.368 | 27,658 | +0.21(+2.93%) |
Jun 17, 2010 | 7.158 | 7.236 | 7.104 | 7.158 | 39,212 | -0.07(-0.97%) |
Jun 16, 2010 | 7.104 | 7.306 | 7.104 | 7.228 | 73,411 | +0.07(+0.98%) |
Jun 15, 2010 | 7.073 | 7.221 | 7.058 | 7.158 | 44,932 | +0.12(+1.77%) |
Jun 14, 2010 | 7.197 | 7.236 | 6.980 | 7.034 | 39,291 | -0.11(-1.52%) |
Jun 11, 2010 | 7.034 | 7.189 | 7.034 | 7.143 | 38,124 | +0.19(+2.78%) |
Jun 10, 2010 | 6.903 | 7.050 | 6.903 | 6.950 | 38,460 | +0.05(+0.78%) |
Jun 09, 2010 | 6.857 | 6.957 | 6.826 | 6.896 | 39,972 | +0.12(+1.82%) |
Jun 08, 2010 | 6.803 | 6.826 | 6.641 | 6.772 | 49,177 | +0.02(+0.23%) |
Jun 07, 2010 | 6.849 | 6.896 | 6.757 | 6.757 | 41,227 | -0.06(-0.91%) |
Jun 04, 2010 | 6.819 | 6.965 | 6.788 | 6.819 | 64,434 | -0.23(-3.28%) |
Jun 03, 2010 | 7.035 | 7.158 | 6.965 | 7.050 | 45,954 | +0.07(+0.99%) |
Jun 02, 2010 | 6.819 | 6.996 | 6.811 | 6.981 | 47,931 | +0.23(+3.43%) |
Jun 01, 2010 | 6.942 | 6.957 | 6.749 | 6.749 | 137,035 | -0.32(-4.58%) |
May 28, 2010 | 7.073 | 7.081 | 6.880 | 7.073 | 87,137 | +0.05(+0.66%) |
May 27, 2010 | 6.988 | 7.127 | 6.965 | 7.027 | 42,260 | +0.17(+2.47%) |
May 26, 2010 | 6.757 | 6.942 | 6.734 | 6.857 | 234,428 | +0.11(+1.60%) |
May 25, 2010 | 6.718 | 6.749 | 6.487 | 6.749 | 74,756 | -0.13(-1.91%) |
May 24, 2010 | 6.826 | 7.042 | 6.672 | 6.880 | 48,595 | +0.08(+1.25%) |
May 21, 2010 | 6.641 | 6.927 | 6.595 | 6.795 | 49,387 | -0.02(-0.34%) |
May 20, 2010 | 6.834 | 6.927 | 6.780 | 6.819 | 68,604 | -0.31(-4.33%) |
May 19, 2010 | 7.065 | 7.166 | 6.996 | 7.127 | 49,524 | +0.02(+0.22%) |
May 18, 2010 | 7.158 | 7.266 | 7.112 | 7.112 | 59,132 | -0.01(-0.11%) |
May 17, 2010 | 7.220 | 7.227 | 7.042 | 7.119 | 54,892 | -0.02(-0.32%) |
May 14, 2010 | 7.143 | 7.389 | 7.035 | 7.143 | 72,540 | -0.15(-2.01%) |
May 13, 2010 | 7.397 | 7.412 | 7.089 | 7.289 | 125,741 | -0.08(-1.05%) |
May 12, 2010 | 7.189 | 7.397 | 7.189 | 7.366 | 41,131 | +0.25(+3.47%) |
May 11, 2010 | 7.158 | 7.297 | 7.119 | 7.119 | 24,075 | -0.04(-0.54%) |
May 10, 2010 | 7.150 | 7.173 | 7.096 | 7.158 | 39,847 | +0.28(+4.04%) |
May 07, 2010 | 6.973 | 6.973 | 6.734 | 6.880 | 97,849 | -0.02(-0.34%) |
May 06, 2010 | 6.957 | 7.112 | 6.649 | 6.903 | 78,837 | -0.01(-0.11%) |
May 05, 2010 | 6.895 | 6.957 | 6.888 | 6.911 | 42,587 | -0.02(-0.33%) |
May 04, 2010 | 7.143 | 7.143 | 6.911 | 6.934 | 45,420 | -0.26(-3.64%) |