Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.160 | 8.250 | 7.920 | 8.160 | 167,569 | +0.03(+0.37%) |
Jul 29, 2010 | 8.180 | 8.300 | 7.911 | 8.130 | 377,319 | +0.00(+0.00%) |
Jul 28, 2010 | 8.130 | 8.360 | 8.080 | 8.130 | 2,921 | -0.16(-1.93%) |
Jul 27, 2010 | 8.300 | 8.380 | 8.134 | 8.290 | 354,397 | +0.07(+0.85%) |
Jul 26, 2010 | 7.940 | 8.220 | 7.870 | 8.220 | 357,349 | +0.33(+4.18%) |
Jul 23, 2010 | 7.790 | 7.890 | 7.670 | 7.890 | 548,922 | +0.08(+1.02%) |
Jul 22, 2010 | 7.610 | 7.860 | 7.580 | 7.810 | 641,090 | +0.30(+3.99%) |
Jul 21, 2010 | 7.760 | 7.760 | 7.510 | 7.510 | 237,430 | -0.17(-2.21%) |
Jul 20, 2010 | 7.390 | 7.690 | 7.260 | 7.680 | 299,263 | +0.17(+2.26%) |
Jul 19, 2010 | 7.450 | 7.510 | 7.290 | 7.510 | 270,252 | +0.11(+1.49%) |
Jul 16, 2010 | 7.400 | 7.710 | 7.380 | 7.400 | 452,449 | -0.40(-5.13%) |
Jul 15, 2010 | 7.750 | 7.840 | 7.550 | 7.800 | 558,385 | +0.04(+0.52%) |
Jul 14, 2010 | 7.710 | 7.830 | 7.630 | 7.760 | 258,499 | -0.01(-0.13%) |
Jul 13, 2010 | 7.770 | 7.810 | 7.500 | 7.770 | 7,142 | +0.29(+3.88%) |
Jul 12, 2010 | 7.630 | 7.630 | 7.380 | 7.480 | 165,158 | -0.15(-1.97%) |
Jul 09, 2010 | 7.630 | 7.670 | 7.510 | 7.630 | 188,792 | +0.04(+0.53%) |
Jul 08, 2010 | 7.590 | 7.610 | 7.400 | 7.590 | 2,171 | +0.23(+3.12%) |
Jul 07, 2010 | 7.030 | 7.370 | 7.030 | 7.360 | 369,527 | +0.34(+4.84%) |
Jul 06, 2010 | 7.020 | 7.450 | 7.000 | 7.020 | 5,242 | -0.23(-3.17%) |
Jul 02, 2010 | 7.250 | 7.470 | 7.170 | 7.250 | 439,281 | -0.16(-2.16%) |
Jul 01, 2010 | 7.490 | 7.520 | 7.200 | 7.410 | 852,505 | -0.10(-1.33%) |
Jun 30, 2010 | 7.510 | 7.645 | 7.420 | 7.510 | 7,422 | -0.01(-0.13%) |
Jun 29, 2010 | 7.520 | 7.639 | 7.450 | 7.520 | 704,714 | -0.24(-3.09%) |
Jun 25, 2010 | 7.760 | 7.800 | 7.400 | 7.760 | 1,171,385 | +0.33(+4.44%) |
Jun 24, 2010 | 7.430 | 7.670 | 7.400 | 7.430 | 430 | -0.30(-3.88%) |
Jun 23, 2010 | 7.550 | 7.770 | 7.480 | 7.730 | 399,829 | +0.15(+1.98%) |
Jun 22, 2010 | 7.580 | 7.910 | 7.540 | 7.580 | 2,107 | -0.16(-2.07%) |
Jun 21, 2010 | 8.070 | 8.250 | 7.680 | 7.740 | 364,440 | -0.24(-3.01%) |
Jun 18, 2010 | 7.980 | 7.990 | 7.820 | 7.980 | 538,225 | +0.09(+1.14%) |
Jun 17, 2010 | 7.890 | 8.070 | 7.800 | 7.890 | 471,347 | -0.10(-1.25%) |
Jun 16, 2010 | 8.000 | 8.090 | 7.931 | 7.990 | 506,859 | -0.12(-1.48%) |
Jun 15, 2010 | 8.110 | 8.140 | 7.860 | 8.110 | 3,663 | +0.21(+2.66%) |
Jun 14, 2010 | 7.880 | 8.010 | 7.760 | 7.900 | 424,429 | +0.08(+1.02%) |
Jun 11, 2010 | 7.670 | 7.850 | 7.580 | 7.820 | 309,027 | +0.06(+0.77%) |
Jun 10, 2010 | 7.760 | 7.760 | 7.372 | 7.760 | 3,404 | +0.46(+6.30%) |
Jun 09, 2010 | 7.480 | 7.570 | 7.270 | 7.300 | 374,299 | -0.08(-1.08%) |
Jun 08, 2010 | 7.660 | 7.690 | 7.290 | 7.380 | 847,428 | -0.22(-2.89%) |
Jun 07, 2010 | 7.760 | 7.850 | 7.550 | 7.600 | 602,624 | -0.14(-1.81%) |
Jun 04, 2010 | 7.740 | 8.140 | 7.720 | 7.740 | 526,968 | -0.51(-6.18%) |
Jun 03, 2010 | 8.250 | 8.300 | 8.010 | 8.250 | 777,317 | +0.26(+3.25%) |
Jun 02, 2010 | 7.990 | 8.020 | 7.690 | 7.990 | 1,283,497 | +0.34(+4.44%) |
Jun 01, 2010 | 7.650 | 7.900 | 7.540 | 7.650 | 2,971 | -0.35(-4.37%) |
May 28, 2010 | 8.000 | 8.240 | 7.950 | 8.000 | 350,056 | -0.10(-1.23%) |
May 27, 2010 | 7.990 | 8.130 | 7.701 | 8.100 | 691,593 | +0.27(+3.45%) |
May 26, 2010 | 7.830 | 7.930 | 7.650 | 7.830 | 2,981 | +0.23(+3.03%) |
May 25, 2010 | 7.560 | 7.655 | 7.390 | 7.600 | 911,455 | -0.14(-1.81%) |
May 24, 2010 | 8.130 | 8.130 | 7.730 | 7.740 | 473,567 | -0.37(-4.56%) |
May 21, 2010 | 7.850 | 8.390 | 7.810 | 8.110 | 789,726 | +0.05(+0.62%) |
May 20, 2010 | 7.940 | 8.304 | 7.935 | 8.060 | 1,045,067 | -0.20(-2.42%) |
May 19, 2010 | 8.530 | 8.600 | 8.170 | 8.260 | 557,551 | -0.31(-3.62%) |
May 18, 2010 | 9.130 | 9.260 | 8.540 | 8.570 | 536,186 | -0.44(-4.88%) |
May 17, 2010 | 9.090 | 9.330 | 8.770 | 9.010 | 551,072 | -0.05(-0.55%) |
May 14, 2010 | 9.060 | 9.380 | 8.810 | 9.060 | 751,799 | -0.31(-3.31%) |
May 13, 2010 | 9.510 | 9.610 | 9.340 | 9.370 | 392,419 | -0.20(-2.09%) |
May 12, 2010 | 9.060 | 9.575 | 9.060 | 9.570 | 608,714 | +0.53(+5.86%) |
May 11, 2010 | 9.220 | 9.330 | 9.030 | 9.040 | 513,480 | +0.02(+0.22%) |
May 10, 2010 | 8.760 | 9.050 | 8.720 | 9.020 | 607,977 | +0.58(+6.87%) |
May 07, 2010 | 8.860 | 8.860 | 8.400 | 8.440 | 763,542 | -0.43(-4.85%) |
May 06, 2010 | 9.300 | 9.489 | 8.550 | 8.870 | 833,970 | -0.55(-5.84%) |
May 05, 2010 | 9.510 | 9.729 | 9.250 | 9.420 | 772,836 | +0.18(+1.95%) |
May 04, 2010 | 9.560 | 9.600 | 9.140 | 9.240 | 671,530 | -0.45(-4.64%) |