Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.823 | 7.853 | 7.738 | 7.823 | 345,992 | +0.00(+0.04%) |
Jul 29, 2010 | 7.918 | 7.935 | 7.738 | 7.819 | 202,431 | -0.06(-0.73%) |
Jul 28, 2010 | 7.870 | 7.942 | 7.836 | 7.877 | 74,127 | -0.07(-0.86%) |
Jul 27, 2010 | 8.000 | 8.030 | 7.927 | 7.945 | 79,702 | -0.03(-0.34%) |
Jul 26, 2010 | 7.863 | 7.972 | 7.863 | 7.972 | 128,400 | +0.12(+1.56%) |
Jul 23, 2010 | 7.734 | 7.877 | 7.721 | 7.850 | 192,723 | +0.12(+1.54%) |
Jul 22, 2010 | 7.649 | 7.755 | 7.639 | 7.731 | 318,213 | +0.19(+2.48%) |
Jul 21, 2010 | 7.680 | 7.687 | 7.381 | 7.544 | 321,785 | -0.09(-1.11%) |
Jul 20, 2010 | 7.380 | 7.642 | 7.380 | 7.629 | 218,984 | +0.09(+1.22%) |
Jul 19, 2010 | 7.544 | 7.568 | 7.455 | 7.537 | 147,794 | +0.01(+0.09%) |
Jul 16, 2010 | 7.530 | 7.687 | 7.486 | 7.530 | 75,742 | -0.19(-2.51%) |
Jul 15, 2010 | 7.721 | 7.734 | 7.554 | 7.724 | 136,071 | +0.02(+0.22%) |
Jul 14, 2010 | 7.676 | 7.755 | 7.656 | 7.707 | 134,813 | -0.00(-0.04%) |
Jul 13, 2010 | 7.639 | 7.727 | 7.636 | 7.710 | 201,437 | +0.15(+1.99%) |
Jul 12, 2010 | 7.534 | 7.578 | 7.510 | 7.560 | 77,232 | +0.00(+0.03%) |
Jul 09, 2010 | 7.557 | 7.588 | 7.506 | 7.557 | 308,401 | +0.03(+0.36%) |
Jul 08, 2010 | 7.510 | 7.534 | 7.462 | 7.530 | 99,960 | +0.06(+0.82%) |
Jul 07, 2010 | 7.197 | 7.469 | 7.197 | 7.469 | 279,905 | +0.22(+3.05%) |
Jul 06, 2010 | 7.323 | 7.380 | 7.166 | 7.248 | 133,155 | -0.01(-0.19%) |
Jul 02, 2010 | 7.261 | 7.285 | 7.149 | 7.261 | 114,223 | +0.03(+0.35%) |
Jul 01, 2010 | 7.241 | 7.268 | 7.068 | 7.236 | 219,108 | -0.04(-0.58%) |
Jun 30, 2010 | 7.357 | 7.418 | 7.278 | 7.278 | 143,516 | -0.11(-1.52%) |
Jun 29, 2010 | 7.561 | 7.561 | 7.360 | 7.391 | 120,503 | -0.30(-3.85%) |
Jun 25, 2010 | 7.687 | 7.715 | 7.615 | 7.687 | 62,428 | +0.03(+0.40%) |
Jun 24, 2010 | 7.758 | 7.778 | 7.649 | 7.656 | 138,309 | -0.15(-1.92%) |
Jun 23, 2010 | 7.802 | 7.840 | 7.744 | 7.806 | 82,401 | +0.02(+0.26%) |
Jun 22, 2010 | 7.931 | 7.969 | 7.761 | 7.785 | 86,326 | -0.16(-2.05%) |
Jun 21, 2010 | 8.051 | 8.080 | 7.908 | 7.948 | 51,782 | +0.01(+0.09%) |
Jun 18, 2010 | 7.942 | 8.061 | 7.908 | 7.942 | 51,144 | +0.02(+0.21%) |
Jun 17, 2010 | 7.955 | 7.955 | 7.880 | 7.925 | 57,277 | -0.01(-0.17%) |
Jun 16, 2010 | 7.833 | 7.986 | 7.833 | 7.938 | 164,109 | +0.06(+0.78%) |
Jun 15, 2010 | 7.721 | 7.877 | 7.721 | 7.877 | 399,150 | +0.16(+2.03%) |
Jun 14, 2010 | 7.697 | 7.816 | 7.697 | 7.721 | 85,374 | +0.05(+0.71%) |
Jun 11, 2010 | 7.612 | 7.742 | 7.585 | 7.666 | 145,192 | -0.05(-0.70%) |
Jun 10, 2010 | 7.557 | 7.724 | 7.557 | 7.721 | 139,735 | +0.22(+2.99%) |
Jun 09, 2010 | 7.517 | 7.619 | 7.496 | 7.496 | 284,492 | +0.01(+0.18%) |
Jun 08, 2010 | 7.452 | 7.488 | 7.384 | 7.483 | 160,098 | +0.03(+0.41%) |
Jun 07, 2010 | 7.557 | 7.610 | 7.435 | 7.452 | 126,069 | -0.13(-1.75%) |
Jun 04, 2010 | 7.585 | 7.755 | 7.517 | 7.585 | 185,537 | -0.26(-3.25%) |
Jun 03, 2010 | 7.823 | 7.880 | 7.789 | 7.840 | 104,135 | +0.03(+0.35%) |
Jun 02, 2010 | 7.693 | 7.812 | 7.642 | 7.812 | 110,568 | +0.14(+1.77%) |
Jun 01, 2010 | 7.619 | 7.795 | 7.619 | 7.676 | 154,700 | -0.06(-0.83%) |
May 28, 2010 | 7.741 | 7.772 | 7.687 | 7.741 | 75,844 | -0.05(-0.61%) |
May 27, 2010 | 7.653 | 7.797 | 7.622 | 7.789 | 259,177 | +0.24(+3.15%) |
May 26, 2010 | 7.605 | 7.727 | 7.544 | 7.551 | 113,267 | +0.01(+0.09%) |
May 25, 2010 | 7.442 | 7.551 | 7.346 | 7.544 | 167,928 | -0.06(-0.85%) |
May 24, 2010 | 7.574 | 7.685 | 7.574 | 7.608 | 93,665 | -0.01(-0.09%) |
May 21, 2010 | 7.425 | 7.693 | 7.326 | 7.615 | 224,891 | +0.10(+1.27%) |
May 20, 2010 | 7.554 | 7.636 | 7.466 | 7.520 | 200,314 | -0.38(-4.78%) |
May 19, 2010 | 7.921 | 7.989 | 7.829 | 7.897 | 235,635 | -0.09(-1.11%) |
May 18, 2010 | 8.095 | 8.210 | 7.982 | 7.986 | 151,410 | -0.11(-1.30%) |
May 17, 2010 | 8.054 | 8.132 | 7.955 | 8.091 | 146,856 | -0.01(-0.17%) |
May 14, 2010 | 8.105 | 8.187 | 8.027 | 8.105 | 175,758 | -0.16(-1.93%) |
May 13, 2010 | 8.326 | 8.377 | 8.228 | 8.265 | 195,345 | -0.10(-1.14%) |
May 12, 2010 | 8.197 | 8.404 | 8.197 | 8.360 | 234,129 | +0.17(+2.03%) |
May 11, 2010 | 8.309 | 8.360 | 8.180 | 8.193 | 160,957 | -0.05(-0.58%) |
May 10, 2010 | 8.176 | 8.251 | 8.166 | 8.241 | 354,630 | +0.44(+5.63%) |
May 07, 2010 | 8.040 | 8.136 | 7.717 | 7.802 | 445,955 | -0.28(-3.41%) |
May 06, 2010 | 8.438 | 8.476 | 7.938 | 8.078 | 181,891 | -0.41(-4.85%) |
May 05, 2010 | 8.486 | 8.561 | 8.473 | 8.489 | 226,744 | -0.21(-2.39%) |
May 04, 2010 | 8.775 | 8.775 | 8.642 | 8.697 | 195,510 | -0.18(-2.03%) |