Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.903 | 8.129 | 7.790 | 7.853 | 12,494 | -0.14(-1.77%) |
Jul 29, 2010 | 7.896 | 8.080 | 7.896 | 7.995 | 3,038 | +0.06(+0.80%) |
Jul 28, 2010 | 7.924 | 8.136 | 7.896 | 7.931 | 2,544 | +0.07(+0.89%) |
Jul 27, 2010 | 8.136 | 8.136 | 7.853 | 7.861 | 14,584 | -0.07(-0.88%) |
Jul 26, 2010 | 7.981 | 8.136 | 7.875 | 7.931 | 6,610 | -0.01(-0.10%) |
Jul 23, 2010 | 7.995 | 8.062 | 7.875 | 7.939 | 5,592 | +0.06(+0.72%) |
Jul 22, 2010 | 7.832 | 7.994 | 7.832 | 7.882 | 12,511 | +0.05(+0.59%) |
Jul 21, 2010 | 7.769 | 7.977 | 7.769 | 7.836 | 706 | +0.05(+0.59%) |
Jul 20, 2010 | 8.030 | 8.048 | 7.783 | 7.790 | 5,478 | -0.24(-2.99%) |
Jul 19, 2010 | 8.129 | 8.129 | 7.953 | 8.030 | 4,994 | +0.09(+1.16%) |
Jul 16, 2010 | 7.839 | 7.938 | 7.776 | 7.938 | 5,729 | +0.29(+3.79%) |
Jul 15, 2010 | 7.592 | 7.921 | 7.570 | 7.648 | 6,107 | +0.01(+0.19%) |
Jul 14, 2010 | 7.606 | 7.853 | 7.500 | 7.634 | 10,105 | +0.03(+0.37%) |
Jul 13, 2010 | 7.719 | 7.726 | 7.564 | 7.606 | 5,580 | +0.01(+0.19%) |
Jul 12, 2010 | 7.295 | 7.747 | 7.174 | 7.592 | 26,037 | +0.30(+4.07%) |
Jul 09, 2010 | 7.436 | 7.436 | 7.224 | 7.295 | 8,114 | -0.13(-1.81%) |
Jul 08, 2010 | 7.754 | 7.853 | 7.401 | 7.429 | 4,381 | -0.12(-1.59%) |
Jul 07, 2010 | 7.351 | 7.953 | 7.287 | 7.549 | 31,661 | +0.14(+1.91%) |
Jul 06, 2010 | 7.160 | 7.429 | 7.160 | 7.408 | 2,966 | -0.06(-0.85%) |
Jul 02, 2010 | 7.443 | 7.712 | 7.443 | 7.471 | 7,390 | +0.01(+0.09%) |
Jul 01, 2010 | 7.443 | 7.464 | 7.287 | 7.464 | 2,394 | +0.04(+0.48%) |
Jun 30, 2010 | 7.295 | 7.436 | 7.295 | 7.429 | 989 | +0.07(+0.96%) |
Jun 29, 2010 | 7.203 | 7.372 | 7.128 | 7.358 | 13,398 | -0.28(-3.61%) |
Jun 25, 2010 | 7.195 | 8.299 | 7.153 | 7.634 | 747,535 | +0.45(+6.20%) |
Jun 24, 2010 | 7.585 | 7.585 | 7.096 | 7.188 | 24,164 | -0.40(-5.22%) |
Jun 23, 2010 | 7.556 | 7.761 | 7.507 | 7.585 | 7,271 | +0.07(+0.94%) |
Jun 22, 2010 | 7.585 | 8.101 | 7.514 | 7.514 | 18,601 | -0.08(-1.12%) |
Jun 21, 2010 | 7.754 | 8.136 | 7.542 | 7.599 | 9,852 | -0.08(-1.01%) |
Jun 18, 2010 | 7.620 | 7.783 | 7.454 | 7.677 | 32,045 | +0.12(+1.59%) |
Jun 17, 2010 | 7.783 | 7.783 | 7.535 | 7.556 | 8,952 | +0.08(+1.14%) |
Jun 16, 2010 | 7.747 | 7.747 | 7.429 | 7.471 | 1,950 | -0.33(-4.26%) |
Jun 15, 2010 | 7.570 | 7.889 | 7.443 | 7.804 | 9,334 | +0.25(+3.37%) |
Jun 14, 2010 | 7.698 | 7.698 | 7.450 | 7.549 | 6,018 | -0.11(-1.48%) |
Jun 11, 2010 | 7.578 | 7.662 | 7.111 | 7.662 | 13,807 | +0.23(+3.14%) |
Jun 10, 2010 | 7.383 | 7.429 | 7.287 | 7.429 | 23,127 | +0.08(+1.16%) |
Jun 09, 2010 | 7.478 | 7.478 | 7.287 | 7.344 | 51,154 | -0.10(-1.33%) |
Jun 08, 2010 | 7.698 | 7.698 | 7.429 | 7.443 | 9,605 | -0.01(-0.19%) |
Jun 07, 2010 | 7.549 | 7.677 | 7.436 | 7.457 | 17,079 | -0.04(-0.57%) |
Jun 04, 2010 | 7.585 | 8.048 | 7.394 | 7.500 | 13,305 | -0.15(-1.94%) |
Jun 03, 2010 | 7.776 | 7.882 | 7.542 | 7.648 | 13,862 | -0.20(-2.52%) |
Jun 02, 2010 | 7.500 | 8.044 | 7.500 | 7.846 | 9,851 | +0.42(+5.62%) |
Jun 01, 2010 | 8.093 | 8.093 | 7.394 | 7.429 | 17,417 | -0.45(-5.75%) |
May 28, 2010 | 7.953 | 8.403 | 7.606 | 7.882 | 13,883 | -0.07(-0.89%) |
May 27, 2010 | 7.917 | 8.129 | 7.599 | 7.953 | 10,603 | +0.16(+2.09%) |
May 26, 2010 | 7.761 | 7.790 | 7.648 | 7.790 | 5,491 | +0.18(+2.42%) |
May 25, 2010 | 7.500 | 7.705 | 7.500 | 7.606 | 15,063 | +0.08(+1.13%) |
May 24, 2010 | 7.761 | 7.761 | 7.500 | 7.521 | 6,392 | -0.10(-1.30%) |
May 21, 2010 | 7.620 | 7.712 | 7.592 | 7.620 | 17,092 | -0.07(-0.92%) |
May 20, 2010 | 7.712 | 8.002 | 7.677 | 7.691 | 12,443 | -0.36(-4.48%) |
May 19, 2010 | 8.066 | 8.129 | 8.044 | 8.052 | 13,307 | +0.00(+0.00%) |
May 18, 2010 | 8.448 | 8.448 | 8.052 | 8.052 | 6,897 | -0.31(-3.72%) |
May 17, 2010 | 8.214 | 8.519 | 8.115 | 8.363 | 9,089 | +0.18(+2.25%) |
May 14, 2010 | 8.391 | 8.391 | 8.066 | 8.179 | 10,914 | -0.23(-2.78%) |
May 13, 2010 | 8.547 | 8.547 | 8.349 | 8.412 | 7,264 | -0.10(-1.16%) |
May 12, 2010 | 8.561 | 8.653 | 8.349 | 8.511 | 14,475 | -0.05(-0.58%) |
May 11, 2010 | 8.349 | 8.561 | 8.278 | 8.561 | 10,221 | +0.07(+0.83%) |
May 10, 2010 | 8.441 | 8.738 | 8.349 | 8.490 | 17,335 | +0.25(+3.00%) |
May 07, 2010 | 8.292 | 8.823 | 8.207 | 8.243 | 19,432 | +0.05(+0.60%) |
May 06, 2010 | 8.172 | 8.944 | 8.081 | 8.193 | 20,919 | +0.02(+0.26%) |
May 05, 2010 | 8.488 | 8.502 | 8.172 | 8.172 | 18,956 | -0.51(-5.82%) |
May 04, 2010 | 8.845 | 8.909 | 8.593 | 8.677 | 10,315 | -0.27(-2.98%) |