Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.870 | 8.220 | 7.790 | 8.100 | 282,079 | +0.10(+1.25%) |
Jul 29, 2010 | 8.170 | 8.200 | 7.830 | 8.000 | 180,891 | -0.10(-1.23%) |
Jul 28, 2010 | 8.300 | 8.300 | 8.050 | 8.100 | 182,340 | -0.20(-2.41%) |
Jul 27, 2010 | 8.450 | 8.500 | 8.170 | 8.300 | 168,895 | -0.10(-1.19%) |
Jul 26, 2010 | 8.190 | 8.500 | 8.033 | 8.400 | 300,032 | +0.23(+2.82%) |
Jul 23, 2010 | 7.360 | 8.170 | 7.360 | 8.170 | 405,278 | +0.79(+10.70%) |
Jul 22, 2010 | 7.160 | 7.400 | 7.160 | 7.380 | 812,902 | +0.33(+4.68%) |
Jul 21, 2010 | 7.350 | 7.350 | 7.000 | 7.050 | 199,138 | -0.23(-3.16%) |
Jul 20, 2010 | 7.150 | 7.330 | 7.100 | 7.280 | 142,828 | +0.03(+0.41%) |
Jul 19, 2010 | 7.280 | 7.360 | 7.130 | 7.250 | 98,650 | +0.00(+0.03%) |
Jul 16, 2010 | 7.550 | 7.600 | 7.190 | 7.247 | 264,165 | -0.37(-4.89%) |
Jul 15, 2010 | 7.740 | 7.740 | 7.470 | 7.620 | 206,275 | -0.09(-1.17%) |
Jul 14, 2010 | 7.810 | 7.850 | 7.620 | 7.710 | 155,158 | -0.11(-1.41%) |
Jul 13, 2010 | 7.300 | 7.850 | 7.260 | 7.820 | 247,269 | +0.57(+7.86%) |
Jul 12, 2010 | 7.640 | 7.730 | 7.250 | 7.250 | 117,298 | -0.44(-5.72%) |
Jul 09, 2010 | 7.370 | 7.700 | 7.260 | 7.690 | 108,883 | +0.29(+3.92%) |
Jul 08, 2010 | 7.340 | 7.460 | 7.260 | 7.400 | 155,988 | +0.14(+1.86%) |
Jul 07, 2010 | 6.980 | 7.280 | 6.930 | 7.265 | 200,275 | +0.32(+4.68%) |
Jul 06, 2010 | 7.030 | 7.310 | 6.890 | 6.940 | 354,954 | -0.06(-0.86%) |
Jul 02, 2010 | 7.160 | 7.250 | 6.950 | 7.000 | 284,894 | -0.14(-1.96%) |
Jul 01, 2010 | 7.170 | 7.170 | 6.790 | 7.140 | 409,888 | -0.06(-0.83%) |
Jun 30, 2010 | 7.400 | 7.630 | 7.180 | 7.200 | 235,064 | -0.22(-2.96%) |
Jun 29, 2010 | 7.670 | 7.890 | 7.320 | 7.420 | 301,317 | -0.25(-3.26%) |
Jun 25, 2010 | 7.020 | 7.680 | 6.905 | 7.670 | 688,744 | +0.68(+9.73%) |
Jun 24, 2010 | 7.050 | 7.170 | 6.960 | 6.990 | 141,316 | -0.14(-1.96%) |
Jun 23, 2010 | 7.130 | 7.260 | 7.090 | 7.130 | 130,455 | -0.03(-0.42%) |
Jun 22, 2010 | 7.200 | 7.350 | 7.060 | 7.160 | 251,162 | +0.00(+0.00%) |
Jun 21, 2010 | 7.350 | 7.570 | 7.140 | 7.160 | 186,339 | -0.08(-1.10%) |
Jun 18, 2010 | 7.630 | 7.630 | 7.240 | 7.240 | 496,429 | -0.36(-4.74%) |
Jun 17, 2010 | 7.690 | 7.690 | 7.460 | 7.600 | 121,715 | -0.04(-0.52%) |
Jun 16, 2010 | 7.700 | 7.750 | 7.590 | 7.640 | 120,968 | -0.11(-1.42%) |
Jun 15, 2010 | 7.720 | 7.790 | 7.550 | 7.750 | 215,642 | +0.06(+0.78%) |
Jun 14, 2010 | 7.760 | 7.850 | 7.640 | 7.690 | 200,149 | +0.03(+0.33%) |
Jun 11, 2010 | 7.360 | 7.680 | 7.320 | 7.665 | 252,441 | +0.29(+4.00%) |
Jun 10, 2010 | 7.000 | 7.370 | 6.950 | 7.370 | 1,206,174 | +0.49(+7.12%) |
Jun 09, 2010 | 6.960 | 7.050 | 6.840 | 6.880 | 257,215 | +0.00(+0.00%) |
Jun 08, 2010 | 6.860 | 7.030 | 6.720 | 6.880 | 496,066 | +0.03(+0.44%) |
Jun 07, 2010 | 7.520 | 7.640 | 6.840 | 6.850 | 405,199 | -0.65(-8.67%) |
Jun 04, 2010 | 7.540 | 7.680 | 7.440 | 7.500 | 505,327 | -0.26(-3.35%) |
Jun 03, 2010 | 7.560 | 7.770 | 7.380 | 7.760 | 527,393 | +0.20(+2.65%) |
Jun 02, 2010 | 6.740 | 7.580 | 6.700 | 7.560 | 1,637,260 | +0.83(+12.33%) |
Jun 01, 2010 | 6.600 | 7.050 | 6.600 | 6.730 | 729,985 | +0.21(+3.22%) |
May 28, 2010 | 6.730 | 6.770 | 6.460 | 6.520 | 364,447 | -0.21(-3.12%) |
May 27, 2010 | 6.590 | 6.950 | 6.540 | 6.730 | 335,826 | +0.18(+2.75%) |
May 26, 2010 | 6.300 | 6.580 | 6.250 | 6.550 | 689,025 | +0.18(+2.83%) |
May 25, 2010 | 6.290 | 6.400 | 6.020 | 6.370 | 394,812 | -0.08(-1.24%) |
May 24, 2010 | 6.570 | 6.640 | 6.420 | 6.450 | 333,744 | -0.14(-2.12%) |
May 21, 2010 | 6.600 | 6.740 | 6.410 | 6.590 | 420,228 | -0.11(-1.64%) |
May 20, 2010 | 6.870 | 7.015 | 6.700 | 6.700 | 374,478 | -0.42(-5.90%) |
May 19, 2010 | 7.110 | 7.180 | 6.940 | 7.120 | 190,139 | +0.01(+0.14%) |
May 18, 2010 | 7.250 | 7.300 | 7.100 | 7.110 | 151,601 | -0.10(-1.39%) |
May 17, 2010 | 7.200 | 7.370 | 7.030 | 7.210 | 184,073 | +0.08(+1.12%) |
May 14, 2010 | 7.350 | 7.350 | 7.000 | 7.130 | 310,151 | -0.28(-3.78%) |
May 13, 2010 | 7.520 | 7.740 | 7.360 | 7.410 | 259,115 | -0.11(-1.46%) |
May 12, 2010 | 7.460 | 7.580 | 7.310 | 7.520 | 232,122 | +0.09(+1.21%) |
May 11, 2010 | 7.500 | 7.615 | 7.020 | 7.430 | 248,978 | +0.16(+2.20%) |
May 10, 2010 | 7.190 | 7.680 | 7.090 | 7.270 | 516,099 | +0.17(+2.39%) |
May 07, 2010 | 7.110 | 7.210 | 6.770 | 7.100 | 1,028,644 | -0.10(-1.39%) |
May 06, 2010 | 7.590 | 7.820 | 6.630 | 7.200 | 719,540 | -0.34(-4.51%) |
May 05, 2010 | 7.680 | 7.780 | 7.500 | 7.540 | 624,315 | +0.01(+0.13%) |
May 04, 2010 | 7.830 | 7.830 | 7.500 | 7.530 | 478,556 | -0.43(-5.40%) |