Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.359 | 7.518 | 7.155 | 7.376 | 126,410 | -0.11(-1.42%) |
Jul 29, 2010 | 7.412 | 7.625 | 7.394 | 7.483 | 113,541 | +0.11(+1.44%) |
Jul 28, 2010 | 7.500 | 7.500 | 7.359 | 7.376 | 92,404 | -0.15(-2.00%) |
Jul 27, 2010 | 7.518 | 7.598 | 7.376 | 7.527 | 113,854 | +0.08(+1.07%) |
Jul 26, 2010 | 7.500 | 7.545 | 7.403 | 7.447 | 594,841 | -0.01(-0.12%) |
Jul 23, 2010 | 7.412 | 7.492 | 7.350 | 7.456 | 65,855 | +0.00(+0.00%) |
Jul 22, 2010 | 7.314 | 7.527 | 7.314 | 7.456 | 81,741 | +0.21(+2.94%) |
Jul 21, 2010 | 7.305 | 7.403 | 7.172 | 7.243 | 148,653 | -0.01(-0.12%) |
Jul 20, 2010 | 7.101 | 7.270 | 6.853 | 7.252 | 157,938 | +0.10(+1.36%) |
Jul 19, 2010 | 7.376 | 7.412 | 7.119 | 7.155 | 48,426 | -0.20(-2.65%) |
Jul 16, 2010 | 7.554 | 7.625 | 7.341 | 7.350 | 112,868 | -0.27(-3.60%) |
Jul 15, 2010 | 7.935 | 7.935 | 7.589 | 7.625 | 137,872 | -0.33(-4.12%) |
Jul 14, 2010 | 8.041 | 8.121 | 7.864 | 7.953 | 84,857 | -0.14(-1.75%) |
Jul 13, 2010 | 8.148 | 8.227 | 8.059 | 8.094 | 173,380 | +0.05(+0.66%) |
Jul 12, 2010 | 8.130 | 8.263 | 7.961 | 8.041 | 266,191 | -0.12(-1.52%) |
Jul 09, 2010 | 8.290 | 8.325 | 8.112 | 8.165 | 76,791 | -0.16(-1.92%) |
Jul 08, 2010 | 8.405 | 8.405 | 8.192 | 8.325 | 80,142 | -0.02(-0.21%) |
Jul 07, 2010 | 8.387 | 8.423 | 8.263 | 8.343 | 144,370 | +0.01(+0.11%) |
Jul 06, 2010 | 8.423 | 8.423 | 8.290 | 8.334 | 164,198 | -0.04(-0.53%) |
Jul 02, 2010 | 8.423 | 8.564 | 8.290 | 8.378 | 169,163 | -0.12(-1.46%) |
Jul 01, 2010 | 7.953 | 8.564 | 7.882 | 8.502 | 300,036 | +0.51(+6.44%) |
Jun 30, 2010 | 7.882 | 8.165 | 7.882 | 7.988 | 81,141 | +0.13(+1.69%) |
Jun 29, 2010 | 7.899 | 8.068 | 7.793 | 7.855 | 112,953 | +0.11(+1.37%) |
Jun 25, 2010 | 7.873 | 7.970 | 7.492 | 7.749 | 1,285,191 | -0.07(-0.91%) |
Jun 24, 2010 | 7.846 | 7.935 | 7.731 | 7.820 | 73,259 | -0.10(-1.23%) |
Jun 23, 2010 | 7.864 | 8.068 | 7.855 | 7.917 | 69,491 | +0.02(+0.22%) |
Jun 22, 2010 | 8.148 | 8.219 | 7.899 | 7.899 | 55,268 | -0.18(-2.20%) |
Jun 21, 2010 | 8.307 | 8.356 | 8.050 | 8.077 | 54,715 | -0.13(-1.62%) |
Jun 18, 2010 | 8.192 | 8.334 | 8.157 | 8.210 | 153,638 | +0.07(+0.87%) |
Jun 17, 2010 | 8.130 | 8.139 | 7.979 | 8.139 | 29,239 | +0.07(+0.88%) |
Jun 16, 2010 | 7.997 | 8.139 | 7.917 | 8.068 | 44,669 | +0.02(+0.22%) |
Jun 15, 2010 | 7.802 | 8.103 | 7.687 | 8.050 | 85,009 | +0.27(+3.42%) |
Jun 14, 2010 | 7.917 | 8.086 | 7.738 | 7.784 | 46,115 | -0.08(-1.01%) |
Jun 11, 2010 | 7.740 | 7.979 | 7.740 | 7.864 | 88,626 | +0.01(+0.11%) |
Jun 10, 2010 | 7.731 | 7.855 | 7.625 | 7.855 | 83,495 | +0.26(+3.38%) |
Jun 09, 2010 | 7.687 | 7.740 | 7.520 | 7.598 | 114,312 | -0.05(-0.70%) |
Jun 08, 2010 | 7.926 | 7.926 | 7.563 | 7.651 | 108,474 | -0.27(-3.36%) |
Jun 07, 2010 | 8.183 | 8.183 | 7.891 | 7.917 | 84,400 | -0.25(-3.04%) |
Jun 04, 2010 | 8.396 | 8.511 | 8.148 | 8.165 | 95,410 | -0.45(-5.25%) |
Jun 03, 2010 | 8.635 | 8.635 | 8.467 | 8.618 | 119,754 | -0.01(-0.10%) |
Jun 02, 2010 | 8.449 | 8.626 | 8.387 | 8.626 | 94,906 | +0.24(+2.85%) |
Jun 01, 2010 | 8.706 | 8.706 | 8.378 | 8.387 | 121,257 | -0.36(-4.15%) |
May 28, 2010 | 8.626 | 8.795 | 8.564 | 8.751 | 163,319 | +0.12(+1.44%) |
May 27, 2010 | 8.688 | 8.688 | 8.511 | 8.626 | 157,058 | +0.12(+1.35%) |
May 26, 2010 | 8.520 | 8.680 | 8.423 | 8.511 | 195,842 | +0.04(+0.42%) |
May 25, 2010 | 8.573 | 8.600 | 8.405 | 8.476 | 146,973 | -0.34(-3.82%) |
May 24, 2010 | 8.777 | 8.848 | 8.680 | 8.813 | 160,910 | +0.05(+0.61%) |
May 21, 2010 | 8.423 | 8.795 | 8.210 | 8.759 | 381,543 | -0.11(-1.20%) |
May 20, 2010 | 8.680 | 8.946 | 8.662 | 8.866 | 180,616 | -0.06(-0.70%) |
May 19, 2010 | 8.999 | 9.043 | 8.848 | 8.928 | 62,227 | -0.13(-1.47%) |
May 18, 2010 | 9.362 | 9.389 | 8.981 | 9.061 | 77,643 | -0.16(-1.73%) |
May 17, 2010 | 9.300 | 9.300 | 8.963 | 9.220 | 67,878 | +0.01(+0.10%) |
May 14, 2010 | 9.274 | 9.362 | 9.025 | 9.212 | 67,012 | -0.18(-1.89%) |
May 13, 2010 | 9.318 | 9.469 | 9.265 | 9.389 | 67,283 | +0.05(+0.57%) |
May 12, 2010 | 8.901 | 9.389 | 8.901 | 9.336 | 101,755 | +0.42(+4.67%) |
May 11, 2010 | 8.884 | 9.079 | 8.821 | 8.919 | 177,743 | +0.01(+0.10%) |
May 10, 2010 | 9.017 | 9.433 | 8.884 | 8.910 | 152,501 | +0.09(+1.00%) |
May 07, 2010 | 8.866 | 9.017 | 8.502 | 8.821 | 202,553 | -0.03(-0.30%) |
May 06, 2010 | 9.061 | 9.105 | 7.988 | 8.848 | 134,291 | -0.25(-2.73%) |
May 05, 2010 | 8.928 | 9.212 | 8.919 | 9.096 | 71,982 | -0.02(-0.19%) |
May 04, 2010 | 9.265 | 9.265 | 8.866 | 9.114 | 97,288 | -0.26(-2.74%) |