Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.475 | 7.498 | 7.018 | 7.475 | 335,322 | +0.23(+3.16%) |
Jul 29, 2010 | 6.995 | 7.292 | 6.987 | 7.246 | 371,754 | +0.28(+4.05%) |
Jul 28, 2010 | 6.964 | 7.170 | 6.949 | 6.964 | 911 | -0.20(-2.77%) |
Jul 27, 2010 | 7.330 | 7.361 | 7.132 | 7.163 | 226,769 | -0.20(-2.69%) |
Jul 26, 2010 | 7.376 | 7.437 | 7.124 | 7.361 | 247,406 | -0.04(-0.52%) |
Jul 23, 2010 | 7.086 | 7.437 | 7.048 | 7.399 | 338,627 | +0.27(+3.74%) |
Jul 22, 2010 | 6.926 | 7.239 | 6.926 | 7.132 | 357,747 | +0.35(+5.17%) |
Jul 21, 2010 | 7.010 | 7.163 | 6.774 | 6.781 | 211,919 | -0.16(-2.31%) |
Jul 20, 2010 | 6.522 | 6.949 | 6.331 | 6.941 | 303,060 | +0.30(+4.48%) |
Jul 19, 2010 | 6.636 | 6.865 | 6.392 | 6.644 | 198,470 | +0.07(+1.04%) |
Jul 16, 2010 | 6.575 | 7.033 | 6.522 | 6.575 | 371,040 | -0.51(-7.21%) |
Jul 15, 2010 | 6.926 | 7.147 | 6.636 | 7.086 | 290,552 | +0.15(+2.20%) |
Jul 14, 2010 | 6.873 | 7.086 | 6.758 | 6.934 | 326,459 | -0.01(-0.11%) |
Jul 13, 2010 | 6.941 | 7.018 | 6.522 | 6.941 | 2,227 | +0.58(+9.11%) |
Jul 12, 2010 | 6.423 | 6.590 | 6.232 | 6.362 | 236,953 | -0.12(-1.88%) |
Jul 09, 2010 | 6.484 | 6.484 | 5.995 | 6.484 | 219,014 | +0.29(+4.68%) |
Jul 08, 2010 | 6.194 | 6.278 | 5.797 | 6.194 | 676 | +0.16(+2.65%) |
Jul 07, 2010 | 5.812 | 6.072 | 5.698 | 6.034 | 401,207 | +0.27(+4.63%) |
Jul 06, 2010 | 5.767 | 6.270 | 5.690 | 5.767 | 1,139 | -0.02(-0.26%) |
Jul 02, 2010 | 5.782 | 6.057 | 5.721 | 5.782 | 242,185 | -0.07(-1.17%) |
Jul 01, 2010 | 6.156 | 6.209 | 5.629 | 5.851 | 372,118 | -0.31(-4.96%) |
Jun 30, 2010 | 6.156 | 6.285 | 5.881 | 6.156 | 1,786 | +0.23(+3.86%) |
Jun 29, 2010 | 5.950 | 6.064 | 5.729 | 5.927 | 131 | -0.31(-5.01%) |
Jun 25, 2010 | 6.240 | 6.484 | 5.980 | 6.240 | 799,223 | +0.21(+3.54%) |
Jun 24, 2010 | 6.133 | 6.186 | 5.957 | 6.026 | 539,497 | -0.16(-2.59%) |
Jun 23, 2010 | 6.270 | 6.385 | 6.102 | 6.186 | 369,892 | -0.12(-1.93%) |
Jun 22, 2010 | 6.308 | 6.613 | 6.285 | 6.308 | 612 | -0.22(-3.39%) |
Jun 21, 2010 | 7.124 | 7.239 | 6.453 | 6.529 | 380,360 | -0.44(-6.35%) |
Jun 18, 2010 | 6.972 | 7.018 | 6.590 | 6.972 | 390,055 | +0.16(+2.35%) |
Jun 17, 2010 | 6.888 | 6.903 | 6.545 | 6.812 | 339,145 | -0.08(-1.22%) |
Jun 16, 2010 | 6.941 | 7.163 | 6.865 | 6.896 | 285,593 | -0.09(-1.31%) |
Jun 15, 2010 | 6.987 | 6.995 | 6.552 | 6.987 | 1,064 | +0.37(+5.65%) |
Jun 14, 2010 | 6.453 | 6.789 | 6.430 | 6.613 | 373,325 | +0.13(+2.00%) |
Jun 11, 2010 | 6.079 | 6.484 | 6.026 | 6.484 | 274,071 | +0.37(+5.98%) |
Jun 10, 2010 | 6.118 | 6.194 | 5.965 | 6.118 | 988 | +0.23(+3.89%) |
Jun 09, 2010 | 5.500 | 6.110 | 5.484 | 5.889 | 425,609 | +0.47(+8.58%) |
Jun 08, 2010 | 5.629 | 5.729 | 5.362 | 5.423 | 482,447 | -0.14(-2.47%) |
Jun 07, 2010 | 5.889 | 5.934 | 5.507 | 5.561 | 375,856 | -0.29(-4.95%) |
Jun 04, 2010 | 5.851 | 6.255 | 5.782 | 5.851 | 434,107 | -0.43(-6.92%) |
Jun 03, 2010 | 6.072 | 6.377 | 6.026 | 6.285 | 327,925 | +0.19(+3.13%) |
Jun 02, 2010 | 6.095 | 6.171 | 5.965 | 6.095 | 457,547 | +0.04(+0.63%) |
Jun 01, 2010 | 6.057 | 6.392 | 6.057 | 6.057 | 863 | -0.33(-5.14%) |
May 28, 2010 | 6.385 | 6.651 | 6.354 | 6.385 | 286,712 | -0.25(-3.79%) |
May 27, 2010 | 6.552 | 6.659 | 6.331 | 6.636 | 322,095 | +0.36(+5.71%) |
May 26, 2010 | 6.278 | 6.674 | 6.270 | 6.278 | 866 | -0.02(-0.24%) |
May 25, 2010 | 5.919 | 6.354 | 5.774 | 6.293 | 505,381 | +0.17(+2.74%) |
May 24, 2010 | 6.247 | 6.423 | 6.102 | 6.125 | 326,396 | -0.10(-1.59%) |
May 21, 2010 | 6.163 | 6.424 | 5.912 | 6.224 | 490,082 | +0.05(+0.74%) |
May 20, 2010 | 6.224 | 6.278 | 6.140 | 6.179 | 546,661 | -0.21(-3.34%) |
May 19, 2010 | 6.415 | 6.613 | 6.278 | 6.392 | 266,526 | -0.10(-1.53%) |
May 18, 2010 | 7.071 | 7.155 | 6.354 | 6.491 | 324,794 | -0.46(-6.59%) |
May 17, 2010 | 6.690 | 7.002 | 6.309 | 6.949 | 570,261 | +0.33(+4.95%) |
May 14, 2010 | 6.621 | 6.979 | 6.507 | 6.621 | 268,656 | -0.36(-5.14%) |
May 13, 2010 | 6.903 | 7.445 | 6.796 | 6.979 | 378,502 | +0.03(+0.44%) |
May 12, 2010 | 6.362 | 6.964 | 6.232 | 6.949 | 628,470 | +0.60(+9.50%) |
May 11, 2010 | 6.407 | 6.453 | 6.293 | 6.346 | 395,658 | -0.03(-0.48%) |
May 10, 2010 | 6.324 | 6.407 | 6.293 | 6.377 | 606,386 | +0.39(+6.46%) |
May 07, 2010 | 6.407 | 6.619 | 5.876 | 5.990 | 681,543 | +0.13(+2.20%) |
May 06, 2010 | 7.567 | 7.645 | 5.391 | 5.861 | 700,758 | -1.57(-21.12%) |
May 05, 2010 | 7.400 | 7.726 | 7.324 | 7.431 | 469,143 | -0.88(-10.58%) |
May 04, 2010 | 8.515 | 8.636 | 8.181 | 8.310 | 322,271 | -0.40(-4.61%) |