Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.533 | 7.796 | 7.527 | 7.662 | 1,006,878 | -0.01(-0.16%) |
Jul 29, 2010 | 7.821 | 7.949 | 7.533 | 7.674 | 816,632 | -0.05(-0.63%) |
Jul 28, 2010 | 7.796 | 7.949 | 7.686 | 7.723 | 849,337 | -0.07(-0.94%) |
Jul 27, 2010 | 7.643 | 8.041 | 7.643 | 7.796 | 3,181,620 | +0.29(+3.91%) |
Jul 26, 2010 | 7.380 | 7.503 | 7.166 | 7.503 | 1,461,445 | +0.13(+1.74%) |
Jul 23, 2010 | 7.191 | 7.380 | 7.093 | 7.374 | 914,984 | +0.12(+1.69%) |
Jul 22, 2010 | 7.007 | 7.282 | 6.989 | 7.252 | 878,023 | +0.37(+5.42%) |
Jul 21, 2010 | 7.374 | 7.393 | 6.879 | 6.879 | 1,314,754 | -0.45(-6.17%) |
Jul 20, 2010 | 7.166 | 7.331 | 7.123 | 7.331 | 709,803 | +0.05(+0.67%) |
Jul 19, 2010 | 7.393 | 7.393 | 7.105 | 7.282 | 905,857 | -0.04(-0.58%) |
Jul 16, 2010 | 7.539 | 7.564 | 7.270 | 7.325 | 1,448,865 | -0.30(-3.93%) |
Jul 15, 2010 | 7.766 | 7.796 | 7.490 | 7.625 | 683,662 | -0.12(-1.58%) |
Jul 14, 2010 | 7.704 | 7.766 | 7.588 | 7.747 | 1,095,587 | -0.02(-0.31%) |
Jul 13, 2010 | 7.545 | 7.790 | 7.484 | 7.772 | 1,284,979 | +0.35(+4.78%) |
Jul 12, 2010 | 7.460 | 7.503 | 7.301 | 7.417 | 787,323 | -0.07(-0.90%) |
Jul 09, 2010 | 7.276 | 7.484 | 7.276 | 7.484 | 969,869 | +0.18(+2.43%) |
Jul 08, 2010 | 7.197 | 7.319 | 7.117 | 7.307 | 1,501,091 | +0.20(+2.84%) |
Jul 07, 2010 | 6.848 | 7.111 | 6.848 | 7.105 | 1,106,031 | +0.31(+4.50%) |
Jul 06, 2010 | 6.897 | 7.026 | 6.750 | 6.799 | 1,157,763 | -0.01(-0.09%) |
Jul 02, 2010 | 6.903 | 6.971 | 6.714 | 6.806 | 802,631 | -0.06(-0.89%) |
Jul 01, 2010 | 7.013 | 7.130 | 6.689 | 6.867 | 1,528,282 | -0.15(-2.18%) |
Jun 30, 2010 | 7.295 | 7.337 | 7.013 | 7.020 | 1,807,834 | -0.30(-4.09%) |
Jun 29, 2010 | 7.423 | 7.643 | 7.258 | 7.319 | 1,964,197 | -0.24(-3.16%) |
Jun 25, 2010 | 7.369 | 7.564 | 7.302 | 7.558 | 2,408,274 | +0.24(+3.33%) |
Jun 24, 2010 | 7.460 | 7.521 | 7.302 | 7.314 | 1,049,519 | -0.21(-2.83%) |
Jun 23, 2010 | 7.539 | 7.619 | 7.387 | 7.527 | 1,032,947 | -0.01(-0.16%) |
Jun 22, 2010 | 7.667 | 7.819 | 7.533 | 7.539 | 1,839,784 | -0.09(-1.12%) |
Jun 21, 2010 | 7.765 | 7.917 | 7.552 | 7.625 | 1,132,468 | -0.02(-0.32%) |
Jun 18, 2010 | 7.570 | 7.651 | 7.460 | 7.649 | 1,575,420 | +0.13(+1.70%) |
Jun 17, 2010 | 7.600 | 7.612 | 7.418 | 7.521 | 752,209 | -0.08(-1.04%) |
Jun 16, 2010 | 7.521 | 7.728 | 7.472 | 7.600 | 853,814 | +0.00(+0.00%) |
Jun 15, 2010 | 7.564 | 7.619 | 7.454 | 7.600 | 1,301,171 | +0.11(+1.46%) |
Jun 14, 2010 | 7.527 | 7.661 | 7.351 | 7.491 | 1,096,513 | +0.02(+0.24%) |
Jun 11, 2010 | 7.314 | 7.478 | 7.217 | 7.472 | 923,931 | +0.04(+0.57%) |
Jun 10, 2010 | 7.320 | 7.436 | 7.247 | 7.430 | 1,179,951 | +0.23(+3.21%) |
Jun 09, 2010 | 7.284 | 7.381 | 7.150 | 7.198 | 1,391,347 | -0.00(-0.06%) |
Jun 08, 2010 | 7.192 | 7.241 | 6.906 | 7.203 | 2,074,774 | +0.02(+0.32%) |
Jun 07, 2010 | 7.399 | 7.448 | 7.168 | 7.180 | 1,427,900 | -0.17(-2.32%) |
Jun 04, 2010 | 7.661 | 7.710 | 7.344 | 7.351 | 1,949,303 | -0.49(-6.29%) |
Jun 03, 2010 | 7.740 | 7.868 | 7.685 | 7.844 | 1,441,811 | +0.12(+1.58%) |
Jun 02, 2010 | 7.527 | 7.734 | 7.436 | 7.722 | 1,456,281 | +0.25(+3.34%) |
Jun 01, 2010 | 7.606 | 7.765 | 7.472 | 7.472 | 1,401,426 | -0.18(-2.31%) |
May 28, 2010 | 7.868 | 7.899 | 7.606 | 7.649 | 6,155,112 | -0.22(-2.79%) |
May 27, 2010 | 7.783 | 7.893 | 7.625 | 7.868 | 2,309,176 | +0.23(+3.03%) |
May 26, 2010 | 7.533 | 7.685 | 7.442 | 7.637 | 3,171,247 | +0.15(+2.03%) |
May 25, 2010 | 7.302 | 7.497 | 7.143 | 7.485 | 1,723,834 | +0.04(+0.49%) |
May 24, 2010 | 7.752 | 7.752 | 7.442 | 7.448 | 1,190,716 | -0.30(-3.85%) |
May 21, 2010 | 7.454 | 7.880 | 7.381 | 7.746 | 2,233,471 | +0.22(+2.98%) |
May 20, 2010 | 7.564 | 7.844 | 7.515 | 7.523 | 2,765,803 | -0.49(-6.06%) |
May 19, 2010 | 8.020 | 8.234 | 7.886 | 8.008 | 2,050,041 | -0.01(-0.15%) |
May 18, 2010 | 8.526 | 8.526 | 7.972 | 8.020 | 2,851,120 | -0.40(-4.70%) |
May 17, 2010 | 8.416 | 8.617 | 8.154 | 8.416 | 2,905,032 | +0.04(+0.44%) |
May 14, 2010 | 8.410 | 8.416 | 8.148 | 8.380 | 2,485,531 | -0.10(-1.22%) |
May 13, 2010 | 8.538 | 8.556 | 8.368 | 8.483 | 1,872,207 | -0.10(-1.14%) |
May 12, 2010 | 8.331 | 8.581 | 8.294 | 8.581 | 2,581,872 | +0.29(+3.53%) |
May 11, 2010 | 8.276 | 8.398 | 7.899 | 8.288 | 1,763,224 | +0.25(+3.11%) |
May 10, 2010 | 7.960 | 8.240 | 7.911 | 8.039 | 2,214,309 | +0.36(+4.68%) |
May 07, 2010 | 7.886 | 8.020 | 7.582 | 7.679 | 3,321,296 | -0.23(-2.93%) |
May 06, 2010 | 8.349 | 8.392 | 7.399 | 7.911 | 4,489,794 | -0.49(-5.80%) |
May 05, 2010 | 8.404 | 8.556 | 8.148 | 8.398 | 3,008,609 | +0.07(+0.80%) |
May 04, 2010 | 8.745 | 8.873 | 8.282 | 8.331 | 3,122,847 | -0.54(-6.11%) |